Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
356.53
-4.73 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
356.74
+0.21 (0.06%)
After-hours: Dec 5, 2025, 7:06 PM EST
Kinsale Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 360.01 | 363.61 | 352.45 | 356.53 | 356.53 | -1.31% | 255,982 |
| Dec 4, 2025 | 374.52 | 375.88 | 360.38 | 361.26 | 361.26 | -3.51% | 338,163 |
| Dec 3, 2025 | 376.68 | 381.81 | 370.80 | 374.41 | 374.41 | -0.36% | 243,241 |
| Dec 2, 2025 | 376.07 | 379.65 | 373.30 | 375.78 | 375.78 | -0.33% | 190,254 |
| Dec 1, 2025 | 382.65 | 386.36 | 377.00 | 377.04 | 377.04 | -2.04% | 207,687 |
| Nov 28, 2025 | 379.97 | 387.49 | 379.97 | 384.90 | 384.90 | 0.95% | 90,593 |
| Nov 26, 2025 | 385.32 | 388.49 | 377.20 | 381.26 | 381.09 | -1.32% | 200,465 |
| Nov 25, 2025 | 379.16 | 388.00 | 377.97 | 386.36 | 386.19 | 1.90% | 184,927 |
| Nov 24, 2025 | 388.34 | 388.34 | 376.54 | 379.15 | 378.98 | -1.49% | 212,189 |
| Nov 21, 2025 | 372.78 | 389.16 | 370.00 | 384.90 | 384.73 | 3.94% | 255,879 |
| Nov 20, 2025 | 378.99 | 382.33 | 363.15 | 370.31 | 370.14 | -2.42% | 486,463 |
| Nov 19, 2025 | 395.00 | 395.09 | 378.21 | 379.51 | 379.34 | -3.90% | 180,527 |
| Nov 18, 2025 | 389.54 | 399.00 | 388.75 | 394.93 | 394.75 | 1.38% | 189,470 |
| Nov 17, 2025 | 389.15 | 391.05 | 387.50 | 389.54 | 389.37 | -0.11% | 170,025 |
| Nov 14, 2025 | 393.96 | 394.95 | 388.09 | 389.96 | 389.79 | -0.73% | 151,280 |
| Nov 13, 2025 | 397.00 | 400.22 | 391.89 | 392.83 | 392.65 | -1.04% | 105,206 |
| Nov 12, 2025 | 394.43 | 397.51 | 391.23 | 396.94 | 396.76 | 0.88% | 189,064 |
| Nov 11, 2025 | 393.08 | 394.52 | 387.50 | 393.49 | 393.31 | 0.62% | 166,561 |
| Nov 10, 2025 | 396.62 | 397.56 | 383.05 | 391.07 | 390.90 | -1.79% | 240,528 |
| Nov 7, 2025 | 393.64 | 400.60 | 393.64 | 398.19 | 398.01 | 1.29% | 239,399 |
| Nov 6, 2025 | 394.49 | 401.00 | 391.10 | 393.10 | 392.92 | -0.35% | 233,549 |
| Nov 5, 2025 | 389.10 | 399.86 | 389.10 | 394.49 | 394.31 | 1.49% | 202,043 |
| Nov 4, 2025 | 390.00 | 395.73 | 385.57 | 388.68 | 388.51 | 0.06% | 294,420 |
| Nov 3, 2025 | 398.00 | 398.00 | 382.90 | 388.45 | 388.28 | -2.76% | 293,865 |
| Oct 31, 2025 | 395.66 | 405.77 | 395.00 | 399.47 | 399.29 | 0.33% | 308,140 |
| Oct 30, 2025 | 404.95 | 407.51 | 395.42 | 398.16 | 397.98 | -1.35% | 363,807 |
| Oct 29, 2025 | 416.50 | 418.00 | 399.26 | 403.59 | 403.41 | -3.91% | 444,117 |
| Oct 28, 2025 | 431.99 | 435.40 | 419.07 | 420.01 | 419.82 | -2.74% | 425,703 |
| Oct 27, 2025 | 420.00 | 433.66 | 420.00 | 431.86 | 431.67 | 2.24% | 452,896 |
| Oct 24, 2025 | 435.00 | 438.74 | 414.60 | 422.38 | 422.19 | -6.79% | 780,847 |
| Oct 23, 2025 | 450.40 | 462.82 | 448.73 | 453.15 | 452.95 | 0.12% | 389,290 |
| Oct 22, 2025 | 456.57 | 459.03 | 446.48 | 452.60 | 452.40 | -0.24% | 194,361 |
| Oct 21, 2025 | 440.81 | 456.31 | 438.13 | 453.69 | 453.49 | 2.48% | 272,671 |
| Oct 20, 2025 | 449.92 | 450.59 | 440.02 | 442.72 | 442.52 | -1.05% | 201,444 |
| Oct 17, 2025 | 437.02 | 447.76 | 434.14 | 447.44 | 447.24 | 2.04% | 157,100 |
| Oct 16, 2025 | 454.00 | 457.91 | 434.63 | 438.50 | 438.30 | -5.33% | 352,501 |
| Oct 15, 2025 | 468.67 | 473.15 | 457.32 | 463.18 | 462.97 | -2.22% | 184,193 |
| Oct 14, 2025 | 472.15 | 477.02 | 467.00 | 473.69 | 473.48 | 0.32% | 157,401 |
| Oct 13, 2025 | 467.69 | 473.04 | 462.05 | 472.16 | 471.95 | 0.47% | 158,828 |
| Oct 10, 2025 | 478.20 | 478.71 | 468.81 | 469.93 | 469.72 | -1.35% | 156,878 |
| Oct 9, 2025 | 479.65 | 480.49 | 472.07 | 476.37 | 476.16 | -0.55% | 142,637 |
| Oct 8, 2025 | 476.06 | 485.00 | 468.57 | 478.99 | 478.78 | 1.22% | 231,121 |
| Oct 7, 2025 | 476.82 | 483.76 | 470.86 | 473.24 | 473.03 | -0.27% | 281,804 |
| Oct 6, 2025 | 465.33 | 475.63 | 465.33 | 474.52 | 474.31 | 1.77% | 296,474 |
| Oct 3, 2025 | 442.90 | 469.93 | 440.77 | 466.26 | 466.05 | 5.36% | 429,342 |
| Oct 2, 2025 | 417.03 | 443.82 | 413.23 | 442.56 | 442.36 | 6.00% | 352,757 |
| Oct 1, 2025 | 424.69 | 427.59 | 415.50 | 417.49 | 417.30 | -1.83% | 357,092 |
| Sep 30, 2025 | 415.93 | 425.81 | 414.81 | 425.26 | 425.07 | 2.04% | 124,319 |
| Sep 29, 2025 | 421.00 | 421.00 | 414.92 | 416.74 | 416.55 | -0.62% | 195,443 |
| Sep 26, 2025 | 420.10 | 422.67 | 417.13 | 419.33 | 419.14 | 1.01% | 182,239 |
| Sep 25, 2025 | 428.98 | 434.48 | 406.34 | 415.15 | 414.96 | -3.41% | 229,499 |
| Sep 24, 2025 | 425.07 | 429.79 | 423.00 | 429.79 | 429.60 | 0.42% | 222,921 |
| Sep 23, 2025 | 423.00 | 428.10 | 422.01 | 427.99 | 427.80 | 1.03% | 153,593 |
| Sep 22, 2025 | 427.66 | 430.00 | 423.38 | 423.61 | 423.42 | -1.19% | 215,574 |
| Sep 19, 2025 | 426.99 | 432.54 | 424.00 | 428.71 | 428.52 | 0.33% | 324,890 |
| Sep 18, 2025 | 429.48 | 436.28 | 424.34 | 427.32 | 427.13 | -0.78% | 273,954 |
| Sep 17, 2025 | 429.72 | 434.45 | 426.96 | 430.66 | 430.47 | 0.55% | 279,414 |
| Sep 16, 2025 | 423.66 | 429.49 | 421.14 | 428.30 | 428.11 | 0.96% | 171,772 |
| Sep 15, 2025 | 432.59 | 437.10 | 422.80 | 424.24 | 424.05 | -1.73% | 168,442 |
| Sep 12, 2025 | 436.12 | 437.93 | 431.52 | 431.69 | 431.50 | -1.07% | 89,154 |
| Sep 11, 2025 | 425.00 | 436.94 | 424.33 | 436.37 | 436.18 | 2.52% | 185,592 |
| Sep 10, 2025 | 438.57 | 442.29 | 422.94 | 425.66 | 425.47 | -3.76% | 326,777 |
| Sep 9, 2025 | 451.33 | 456.26 | 441.36 | 442.30 | 442.10 | -2.11% | 226,520 |
| Sep 8, 2025 | 452.12 | 455.52 | 447.50 | 451.85 | 451.65 | -0.78% | 187,534 |
| Sep 5, 2025 | 459.59 | 460.06 | 450.72 | 455.40 | 455.20 | -0.94% | 140,554 |
| Sep 4, 2025 | 453.38 | 460.21 | 450.45 | 459.71 | 459.51 | 1.68% | 153,516 |
| Sep 3, 2025 | 453.64 | 454.96 | 448.13 | 452.10 | 451.90 | -0.70% | 159,779 |
| Sep 2, 2025 | 457.23 | 460.00 | 448.72 | 455.30 | 455.10 | -0.47% | 265,617 |
| Aug 29, 2025 | 457.53 | 462.10 | 454.60 | 457.45 | 457.25 | 0.43% | 172,867 |
| Aug 28, 2025 | 454.30 | 456.30 | 450.36 | 455.49 | 455.12 | 0.09% | 94,993 |
| Aug 27, 2025 | 450.12 | 458.61 | 450.01 | 455.08 | 454.71 | 0.97% | 166,654 |
| Aug 26, 2025 | 448.61 | 454.19 | 447.09 | 450.73 | 450.36 | 0.35% | 284,919 |
| Aug 25, 2025 | 454.78 | 454.99 | 448.07 | 449.14 | 448.77 | -1.37% | 241,083 |
| Aug 22, 2025 | 462.68 | 466.00 | 452.26 | 455.38 | 455.01 | -0.80% | 110,420 |
| Aug 21, 2025 | 467.99 | 469.05 | 458.95 | 459.06 | 458.68 | -1.95% | 165,905 |
| Aug 20, 2025 | 464.00 | 468.21 | 462.58 | 468.21 | 467.83 | 1.38% | 161,868 |
| Aug 19, 2025 | 449.49 | 461.96 | 449.49 | 461.85 | 461.47 | 3.55% | 249,016 |
| Aug 18, 2025 | 440.77 | 446.76 | 436.81 | 446.00 | 445.63 | 0.94% | 180,831 |
| Aug 15, 2025 | 455.97 | 455.99 | 441.84 | 441.84 | 441.48 | -2.61% | 246,009 |
| Aug 14, 2025 | 449.35 | 455.42 | 444.21 | 453.68 | 453.31 | 0.37% | 229,146 |
| Aug 13, 2025 | 435.93 | 452.01 | 435.93 | 452.01 | 451.64 | 3.33% | 226,516 |
| Aug 12, 2025 | 440.00 | 440.73 | 433.00 | 437.45 | 437.09 | 0.06% | 210,355 |
| Aug 11, 2025 | 439.25 | 445.37 | 435.43 | 437.20 | 436.84 | -0.38% | 232,830 |
| Aug 8, 2025 | 440.00 | 446.78 | 436.41 | 438.87 | 438.51 | -0.26% | 126,878 |
| Aug 7, 2025 | 444.94 | 448.62 | 434.32 | 440.01 | 439.65 | -1.12% | 174,301 |
| Aug 6, 2025 | 446.40 | 448.60 | 442.41 | 444.98 | 444.62 | 0.18% | 123,580 |
| Aug 5, 2025 | 446.53 | 450.73 | 442.23 | 444.20 | 443.84 | -0.29% | 129,405 |
| Aug 4, 2025 | 445.02 | 448.67 | 440.01 | 445.49 | 445.13 | 0.22% | 138,493 |
| Aug 1, 2025 | 436.07 | 446.15 | 436.07 | 444.49 | 444.13 | 0.86% | 189,843 |
| Jul 31, 2025 | 444.29 | 450.80 | 438.36 | 440.69 | 440.33 | -0.88% | 160,881 |
| Jul 30, 2025 | 451.00 | 453.46 | 441.49 | 444.60 | 444.24 | -1.28% | 219,758 |
| Jul 29, 2025 | 474.48 | 475.00 | 448.03 | 450.35 | 449.98 | -4.66% | 345,703 |
| Jul 28, 2025 | 483.20 | 486.00 | 468.61 | 472.35 | 471.96 | -1.05% | 208,952 |
| Jul 25, 2025 | 490.22 | 512.76 | 471.01 | 477.35 | 476.96 | 0.17% | 411,349 |
| Jul 24, 2025 | 476.61 | 480.00 | 467.18 | 476.52 | 476.13 | -0.56% | 293,971 |
| Jul 23, 2025 | 485.80 | 491.15 | 465.04 | 479.18 | 478.79 | -1.28% | 249,535 |
| Jul 22, 2025 | 476.00 | 487.51 | 476.00 | 485.37 | 484.97 | 1.96% | 214,157 |
| Jul 21, 2025 | 480.15 | 483.46 | 476.02 | 476.02 | 475.63 | -0.87% | 152,630 |
| Jul 18, 2025 | 484.19 | 489.91 | 479.17 | 480.18 | 479.79 | -0.74% | 118,102 |
| Jul 17, 2025 | 484.71 | 489.09 | 481.85 | 483.74 | 483.34 | -0.23% | 157,813 |