The average closing price for Kinsale Capital (KNSL) since 2024 is $449.00. It is up 32.5% in that time. The latest price is $441.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $436.07 | $455.99 | $433.00 | $441.84 | 2,027,000 |
July 2025 | $482.28 | $512.76 | $438.36 | $440.69 | 5,263,556 |
June 2025 | $467.87 | $485.43 | $452.99 | $483.90 | 4,686,784 |
May 2025 | $433.25 | $477.74 | $425.06 | $471.99 | 3,226,700 |
April 2025 | $486.88 | $510.00 | $408.35 | $435.10 | 5,028,200 |
March 2025 | $431.84 | $489.82 | $416.85 | $486.53 | 3,529,900 |
February 2025 | $435.29 | $500.11 | $413.66 | $431.69 | 4,390,200 |
January 2025 | $465.40 | $467.64 | $404.69 | $441.60 | 4,042,300 |
December 2024 | $512.32 | $531.38 | $458.39 | $464.77 | 3,250,500 |
November 2024 | $428.96 | $526.18 | $419.35 | $508.05 | 2,392,800 |
October 2024 | $465.31 | $488.66 | $416.43 | $427.66 | 3,977,500 |
September 2024 | $490.82 | $490.82 | $444.53 | $465.08 | 2,906,400 |
August 2024 | $459.26 | $493.59 | $417.17 | $490.57 | 2,818,500 |
July 2024 | $387.93 | $465.21 | $366.42 | $456.44 | 4,264,100 |
June 2024 | $387.93 | $397.79 | $372.12 | $384.75 | 2,572,100 |
May 2024 | $363.82 | $401.67 | $363.82 | $383.09 | 4,145,600 |
April 2024 | $523.28 | $523.28 | $354.50 | $362.61 | 5,651,700 |
March 2024 | $515.36 | $547.50 | $501.07 | $523.82 | 3,134,600 |
February 2024 | $395.75 | $526.96 | $385.36 | $515.27 | 3,742,000 |
January 2024 | $333.41 | $410.48 | $333.41 | $396.75 | 4,146,500 |
Daily pricing data for Kinsale Capital dates back to 7/28/2016, and may be incomplete.
