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

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	376.07	379.65	373.30	375.78	200,748	375.78
12/01/2025	382.65	386.36	377.00	377.04	207,690	377.04
11/28/2025	379.97	387.49	379.97	384.90	90,593	384.90
11/26/2025	385.32	388.49	377.20	381.26	200,465	381.09
11/25/2025	379.16	388.00	377.97	386.36	184,927	386.19
11/24/2025	388.34	388.34	376.54	379.15	210,776	378.98
11/21/2025	372.78	389.15	370.00	384.90	255,879	384.73
11/20/2025	378.99	382.33	363.14	370.31	486,407	370.14
11/19/2025	395.00	395.09	378.21	379.51	180,521	379.34
11/18/2025	389.54	399.00	388.75	394.93	189,419	394.75
11/17/2025	389.15	391.05	387.50	389.54	170,019	389.37
11/14/2025	393.96	394.95	388.09	389.96	151,280	389.79
11/13/2025	397.00	400.21	391.89	392.83	105,191	392.65
11/12/2025	394.43	397.51	391.23	396.94	189,056	396.76
11/11/2025	393.08	394.52	387.50	393.49	166,558	393.31
11/10/2025	396.62	397.56	383.05	391.07	240,518	390.90
11/07/2025	393.64	400.60	393.64	398.19	239,399	398.01
11/06/2025	394.49	401.00	391.10	393.10	233,548	392.93
11/05/2025	389.10	399.86	389.10	394.49	202,043	394.31
11/04/2025	390.00	395.73	385.57	388.68	294,419	388.51
11/03/2025	398.00	398.00	382.89	388.45	293,823	388.28
10/31/2025	395.66	405.77	395.00	399.47	308,140	399.29
10/30/2025	404.95	407.51	395.42	398.16	363,803	397.98
10/29/2025	416.50	418.00	399.26	403.59	444,110	403.41
10/28/2025	431.99	435.40	419.07	420.01	425,703	419.82
10/27/2025	420.00	433.65	420.00	431.86	452,896	431.67
10/24/2025	435.00	438.74	414.60	422.38	780,848	422.19
10/23/2025	450.40	462.82	448.73	453.15	389,290	452.95
10/22/2025	456.57	459.03	446.48	452.60	194,361	452.40
10/21/2025	440.81	456.31	438.13	453.69	272,671	453.49
10/20/2025	449.92	450.59	440.02	442.72	201,441	442.52
10/17/2025	437.02	447.76	434.14	447.44	157,100	447.24
10/16/2025	454.00	457.90	434.63	438.50	352,469	438.30
10/15/2025	468.67	473.14	457.31	463.18	184,193	462.97
10/14/2025	472.15	477.02	467.00	473.69	157,359	473.48
10/13/2025	467.69	473.04	462.05	472.16	158,828	471.95
10/10/2025	478.20	478.71	468.81	469.93	156,879	469.72
10/09/2025	479.65	480.49	472.06	476.37	142,637	476.16
10/08/2025	476.06	485.00	468.57	478.99	231,101	478.78
10/07/2025	476.82	483.76	470.86	473.24	281,804	473.03
10/06/2025	465.33	475.63	465.33	474.52	296,440	474.31
10/03/2025	442.90	469.93	440.77	466.26	429,342	466.05
10/02/2025	417.03	443.82	413.23	442.56	352,758	442.36
10/01/2025	424.69	427.59	415.50	417.49	357,052	417.30
9/30/2025	415.93	425.81	414.81	425.26	124,319	425.07
9/29/2025	421.00	421.00	414.92	416.74	195,443	416.55
9/26/2025	420.10	422.67	417.13	419.33	182,498	419.14
9/25/2025	428.98	434.48	406.34	415.15	229,499	414.96
9/24/2025	425.07	429.79	423.00	429.79	222,918	429.60
9/23/2025	423.00	428.10	422.01	427.99	153,593	427.80
9/22/2025	427.66	430.00	423.38	423.61	215,544	423.42
9/19/2025	426.99	432.54	424.00	428.71	324,890	428.52
9/18/2025	429.48	436.28	424.34	427.32	273,954	427.13
9/17/2025	429.72	434.45	426.95	430.66	279,414	430.47
9/16/2025	423.66	429.49	421.13	428.30	171,772	428.11
9/15/2025	432.59	437.10	422.80	424.24	168,442	424.05
9/12/2025	436.12	437.93	431.52	431.69	89,154	431.50
9/11/2025	425.00	436.94	424.32	436.37	185,592	436.18
9/10/2025	438.57	442.29	422.94	425.66	326,776	425.47
9/09/2025	451.33	456.26	441.36	442.30	226,520	442.10
9/08/2025	452.12	455.52	447.50	451.85	187,527	451.65
9/05/2025	459.59	460.06	450.72	455.40	140,554	455.20
9/04/2025	453.38	460.21	450.45	459.71	153,516	459.50
9/03/2025	453.64	454.95	448.13	452.10	159,779	451.90