Kinsale Capital Group, Inc. - Common Stock (KNSL)

441.94Last Price

+1.71 (0.39%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	439.43	444.34	436.12	441.94	130,242	441.94
1/30/2025	448.32	448.32	437.06	440.23	92,716	440.23
1/29/2025	440.56	446.20	438.00	443.87	82,746	443.87
1/28/2025	445.34	446.64	441.94	442.10	128,046	442.10
1/27/2025	433.39	446.87	433.39	444.28	128,635	444.28
1/24/2025	435.14	438.72	428.06	432.64	142,928	432.64
1/23/2025	434.00	438.93	416.45	432.79	364,134	432.79
1/22/2025	439.93	443.21	434.12	439.24	165,294	439.24
1/21/2025	437.00	444.24	435.00	439.15	181,721	439.15
1/17/2025	442.70	445.54	436.22	436.34	165,424	436.34
1/16/2025	437.40	446.02	436.43	438.13	142,313	438.13
1/15/2025	445.00	450.43	428.72	436.00	245,626	436.00
1/14/2025	416.75	430.13	414.34	429.79	147,131	429.79
1/13/2025	411.74	418.01	411.06	417.09	183,323	417.09
1/10/2025	414.77	417.57	405.00	416.48	276,911	416.48
1/08/2025	420.00	424.99	414.58	422.03	211,681	422.03
1/07/2025	423.57	428.92	416.65	420.69	295,016	420.69
1/06/2025	430.00	435.52	416.60	420.90	428,163	420.90
1/03/2025	451.85	451.85	419.00	428.32	376,178	428.32
1/02/2025	465.76	468.00	452.47	454.02	154,381	454.02
12/31/2024	465.56	0.00	465.56	465.13	0	465.13
12/30/2024	465.03	470.33	461.60	465.56	56,464	465.56
12/27/2024	470.00	473.79	466.81	470.68	61,579	470.68
12/26/2024	470.00	474.70	468.28	471.39	51,851	471.39
12/24/2024	464.00	473.21	463.15	470.95	35,624	470.95
12/23/2024	464.85	468.34	461.91	464.83	95,164	464.83
12/20/2024	465.63	475.38	458.75	466.31	372,993	466.31
12/19/2024	472.63	480.98	465.47	465.47	101,827	465.47
12/18/2024	492.50	492.50	465.37	466.62	149,962	466.62
12/17/2024	497.14	499.66	487.80	491.06	164,596	491.06
12/16/2024	506.73	508.00	498.30	502.07	124,101	502.07
12/13/2024	510.48	512.28	498.89	506.73	122,219	506.73
12/12/2024	514.35	521.13	504.50	506.88	194,605	506.88
12/11/2024	504.00	513.24	503.56	511.87	140,214	511.87
12/10/2024	518.00	518.00	501.99	503.08	242,417	503.08
12/09/2024	524.22	531.79	515.65	521.97	347,105	521.97
12/06/2024	498.43	526.00	497.80	524.22	338,210	524.22
12/05/2024	500.00	504.34	496.89	498.78	165,675	498.78
12/04/2024	514.76	514.76	493.52	497.91	116,132	497.91
12/03/2024	500.00	504.93	495.51	499.95	139,307	499.95
12/02/2024	512.71	513.31	499.27	499.27	116,247	499.27
11/29/2024	518.28	523.78	508.31	508.44	60,004	508.44
11/27/2024	516.72	526.74	513.13	515.45	94,664	515.45
11/26/2024	507.00	516.22	496.11	512.04	126,642	512.04
11/25/2024	504.62	509.63	499.14	506.32	156,573	506.32
11/22/2024	490.41	504.05	490.41	498.69	176,499	498.69
11/21/2024	482.56	492.29	476.87	489.92	148,420	489.92
11/20/2024	470.38	479.47	468.00	478.29	103,216	478.29
11/19/2024	459.55	472.85	455.39	469.45	114,769	469.45
11/18/2024	464.51	468.74	460.06	462.75	148,530	462.75
11/15/2024	474.92	477.85	463.63	465.24	88,746	465.24
11/14/2024	479.66	484.56	469.96	473.78	94,807	473.78
11/13/2024	472.58	478.16	467.98	477.50	103,089	477.50
11/12/2024	477.00	480.89	468.95	471.96	119,730	471.96
11/11/2024	462.22	481.55	462.22	476.20	159,746	476.20
11/08/2024	452.90	457.50	450.57	456.36	160,757	456.36
11/07/2024	451.61	454.16	444.51	448.26	97,193	448.26
11/06/2024	453.51	455.73	442.52	451.61	159,490	451.61
11/05/2024	422.34	429.04	421.50	428.88	66,713	428.88
11/04/2024	424.15	427.50	419.80	424.05	92,049	424.05
11/01/2024	429.42	437.24	424.52	426.03	121,429	426.03