Kinsale Capital Group Inc (KNSL) Historical Stock Data
399.44 ↑0.15 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KNSL is down -0.09% a day on average. There have been 15 days where Kinsale Capital Group Inc closed green and 15 days where KNSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 396.91 | 399.44 | ↑$2.53 (0.64%) | 394.09 | 404.07 | 248.34K |
| 2025-12-19 | 394.86 | 399.29 | ↑$4.43 (1.12%) | 391.84 | 399.50 | 196.43K |
| 2025-12-18 | 382.69 | 396.00 | ↑$13.31 (3.48%) | 380.34 | 397.14 | 391.75K |
| 2025-12-17 | 383.90 | 377.99 | ↓$5.91 (-1.54%) | 377.87 | 385.00 | 195.24K |
| 2025-12-16 | 393.12 | 385.16 | ↓$7.96 (-2.02%) | 383.40 | 393.50 | 257.29K |
| 2025-12-15 | 392.00 | 392.17 | ↑$0.17 (0.04%) | 389.24 | 396.55 | 176.61K |
| 2025-12-12 | 397.24 | 391.76 | ↓$5.48 (-1.38%) | 386.36 | 401.14 | 280.02K |
| 2025-12-11 | 379.60 | 388.14 | ↑$8.54 (2.25%) | 379.60 | 390.46 | 261.57K |
| 2025-12-10 | 373.77 | 377.90 | ↑$4.13 (1.10%) | 373.33 | 381.64 | 367.30K |
| 2025-12-09 | 357.00 | 372.01 | ↑$15.01 (4.20%) | 357.00 | 372.19 | 373.15K |
| 2025-12-08 | 353.00 | 354.60 | ↑$1.60 (0.45%) | 349.00 | 358.32 | 280.47K |
| 2025-12-05 | 360.01 | 356.53 | ↓$3.48 (-0.97%) | 352.45 | 363.61 | 256K |
| 2025-12-04 | 374.52 | 361.26 | ↓$13.26 (-3.54%) | 360.40 | 375.88 | 303.16K |
| 2025-12-03 | 376.68 | 374.41 | ↓$2.27 (-0.60%) | 370.80 | 381.81 | 195.15K |
| 2025-12-02 | 376.07 | 375.78 | ↓$0.29 (-0.08%) | 373.30 | 379.65 | 200.75K |
| 2025-12-01 | 382.65 | 377.04 | ↓$5.61 (-1.47%) | 377.00 | 386.36 | 155.85K |
| 2025-11-28 | 379.97 | 384.90 | ↑$4.93 (1.30%) | 379.97 | 387.49 | 90.59K |
| 2025-11-26 | 385.32 | 381.26 | ↓$4.06 (-1.05%) | 377.20 | 388.49 | 178.11K |
| 2025-11-25 | 379.16 | 386.36 | ↑$7.20 (1.90%) | 377.97 | 387.99 | 184.93K |
| 2025-11-24 | 388.34 | 379.15 | ↓$9.19 (-2.37%) | 376.54 | 388.34 | 212.19K |
| 2025-11-21 | 372.78 | 384.90 | ↑$12.12 (3.25%) | 370.00 | 389.16 | 211.63K |
| 2025-11-20 | 378.99 | 370.31 | ↓$8.68 (-2.29%) | 363.15 | 381.83 | 483.06K |
| 2025-11-19 | 395.00 | 379.51 | ↓$15.49 (-3.92%) | 378.21 | 395.09 | 133.58K |
| 2025-11-18 | 389.54 | 394.93 | ↑$5.39 (1.38%) | 388.75 | 399.00 | 169.34K |
| 2025-11-17 | 389.15 | 389.54 | ↑$0.39 (0.10%) | 387.50 | 391.05 | 170.02K |
| 2025-11-14 | 393.96 | 389.96 | ↓$4.00 (-1.02%) | 388.09 | 394.95 | 132.42K |
| 2025-11-13 | 397.00 | 392.83 | ↓$4.17 (-1.05%) | 392.02 | 400.22 | 87.53K |
| 2025-11-12 | 394.43 | 396.94 | ↑$2.51 (0.64%) | 391.23 | 397.41 | 189.06K |
| 2025-11-11 | 393.08 | 393.49 | ↑$0.41 (0.10%) | 387.50 | 394.40 | 166.56K |
| 2025-11-10 | 396.62 | 391.07 | ↓$5.55 (-1.40%) | 383.05 | 396.62 | 204.56K |
Create an account or log in to view more rows.
$KNSL Who else bought the dip on Friday?
$KNSL we need to get moving
$KNSL buy more doomers!!!
$KNSL Bearish..
$KNSL a comeback is always more fun than an all out win!!!!
$KNSL Who else bought the dip on Friday?
$KNSL Time to buy here
$KNSL wow! I sold too early
$KNSL buy and hodl friends. we may be early
but we are not wrong. very soon.
$KNSL weak