Skip to main content
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
329.08
+1.33 (0.41%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026330.59333.09324.00329.08329.080.41%253,846
Apr 27, 2026342.41342.41326.80327.75327.75-5.02%360,908
Apr 24, 2026340.84346.86323.00345.08345.08-0.78%398,270
Apr 23, 2026351.14352.17345.30347.80347.80-0.49%332,929
Apr 22, 2026358.89358.89347.77349.51349.51-2.61%268,738
Apr 21, 2026358.83361.08354.05358.86358.860.22%200,227
Apr 20, 2026359.29362.46354.31358.08358.08-0.75%247,275
Apr 17, 2026360.02363.58358.11360.78360.780.48%184,982
Apr 16, 2026355.09362.06355.09359.04359.040.29%167,115
Apr 15, 2026355.36361.78348.92358.00358.002.14%221,437
Apr 14, 2026356.76357.50350.03350.51350.51-1.94%413,107
Apr 13, 2026348.30360.99345.27357.46357.462.63%193,993
Apr 10, 2026361.25363.57348.13348.31348.31-3.72%232,739
Apr 9, 2026352.35365.64349.87361.77361.771.50%217,731
Apr 8, 2026348.75359.00347.06356.42356.423.23%269,922
Apr 7, 2026346.00351.62342.00345.26345.26-0.15%219,199
Apr 6, 2026338.77347.38336.65345.79345.790.26%193,161
Apr 2, 2026345.66352.09339.33344.90344.90-0.26%291,478
Apr 1, 2026345.00349.63335.48345.80345.801.21%280,939
Mar 31, 2026339.33345.36335.19341.66341.661.48%298,012
Mar 30, 2026329.64343.50328.13336.69336.692.87%265,905
Mar 27, 2026334.00334.15326.98327.29327.29-2.38%219,002
Mar 26, 2026327.45336.51327.25335.28335.282.46%231,844
Mar 25, 2026326.35331.33321.97327.22327.220.22%354,958
Mar 24, 2026328.45331.97325.00326.50326.50-0.47%174,052
Mar 23, 2026334.18337.46327.84328.05328.05-0.05%320,300
Mar 20, 2026324.67331.37323.37328.21328.210.46%373,847
Mar 19, 2026340.99344.00322.96326.72326.72-6.20%429,960
Mar 18, 2026353.12356.37345.33348.30348.30-2.09%256,665
Mar 17, 2026362.06368.55355.70355.74355.74-0.81%211,321
Mar 16, 2026363.61368.80358.30358.65358.65-1.07%161,002
Mar 13, 2026367.78370.00359.75362.53362.530.19%127,063
Mar 12, 2026359.84367.14358.09361.86361.860.34%174,079
Mar 11, 2026361.54363.06356.89360.64360.640.24%176,747
Mar 10, 2026362.33362.33351.78359.78359.78-0.73%357,742
Mar 9, 2026370.00370.00360.09362.44362.44-2.58%226,157
Mar 6, 2026376.21377.78370.50372.02372.02-1.71%167,905
Mar 5, 2026382.00384.94375.50378.49378.49-1.30%157,968
Mar 4, 2026391.21393.00380.75383.47383.47-2.42%173,383
Mar 3, 2026390.00393.53383.32392.99392.99-0.81%147,107
Mar 2, 2026384.90397.73384.90396.18396.181.67%187,677
Feb 27, 2026382.67391.42377.01389.67389.671.89%264,459
Feb 26, 2026375.66384.62374.68382.46382.462.49%238,478
Feb 25, 2026375.00376.47367.96373.16372.91-2.00%354,888
Feb 24, 2026372.70381.66370.05380.76380.502.16%242,744
Feb 23, 2026373.00377.65370.53372.70372.45-0.19%270,830
Feb 20, 2026376.53377.86369.26373.41373.16-0.16%321,010
Feb 19, 2026379.97383.94372.82374.00373.75-1.47%265,671
Feb 18, 2026378.08388.87377.04379.57379.320.78%366,038
Feb 17, 2026370.92387.77368.40376.65376.401.44%446,972
Feb 13, 2026360.00377.78341.06371.32371.07-7.40%890,151
Feb 12, 2026404.64414.19398.45401.00400.73-1.09%369,292
Feb 11, 2026396.31406.39386.32405.40405.131.86%277,805
Feb 10, 2026390.54399.47388.83398.00397.731.94%157,739
Feb 9, 2026412.00417.44384.12390.43390.17-5.72%238,711
Feb 6, 2026416.79421.90410.65414.10413.820.89%189,785
Feb 5, 2026414.84418.00407.35410.44410.170.38%167,526
Feb 4, 2026394.00411.49389.39408.88408.614.37%182,544
Feb 3, 2026390.00397.98384.01391.77391.51-0.37%148,487
Feb 2, 2026393.17394.21387.68393.22392.96-0.67%144,722
Jan 30, 2026396.74399.81389.52395.88395.610.15%126,347
Jan 29, 2026391.35398.01387.08395.28395.021.42%148,930
Jan 28, 2026385.22395.93382.00389.74389.480.79%118,933
Jan 27, 2026398.39398.99381.34386.67386.41-3.91%345,449
Jan 26, 2026409.46417.00399.23402.40402.13-1.06%133,036
Jan 23, 2026407.08409.40401.48406.70406.43-0.19%302,451
Jan 22, 2026403.61408.60396.39407.46407.190.55%170,394
Jan 21, 2026405.98408.96395.02405.24404.970.03%243,425
Jan 20, 2026395.62407.00395.00405.12404.851.57%194,324
Jan 16, 2026397.96406.05397.81398.84398.57-0.16%180,718
Jan 15, 2026401.53405.68395.30399.49399.220.85%218,766
Jan 14, 2026381.67398.37381.01396.13395.863.98%300,000
Jan 13, 2026388.97390.20377.32380.95380.69-2.40%219,213
Jan 12, 2026398.35406.86389.85390.33390.07-1.79%283,953
Jan 9, 2026413.31414.51389.48397.45397.18-3.33%309,804
Jan 8, 2026398.94416.41394.76411.14410.863.18%226,917
Jan 7, 2026400.00402.00391.72398.46398.19-0.59%211,110
Jan 6, 2026395.35405.64395.12400.81400.540.95%208,067
Jan 5, 2026385.78407.89385.78397.04396.771.17%298,388
Jan 2, 2026391.00393.22386.05392.46392.200.34%160,273
Dec 31, 2025393.36397.49390.50391.12390.86-1.14%134,417
Dec 30, 2025394.86398.50394.04395.63395.360.09%188,041
Dec 29, 2025393.32397.00392.49395.26395.000.48%140,643
Dec 26, 2025396.07397.00392.90393.39393.13-0.82%163,213
Dec 24, 2025395.68400.00393.94396.64396.37-0.08%47,915
Dec 23, 2025399.50401.00395.05396.94396.67-0.63%193,396
Dec 22, 2025396.91404.07394.09399.44399.170.04%248,490
Dec 19, 2025394.86399.67391.84399.29399.020.83%362,594
Dec 18, 2025382.69397.14379.00396.00395.734.76%397,780
Dec 17, 2025383.90385.00377.46377.99377.74-1.86%250,437
Dec 16, 2025393.12394.97383.40385.16384.90-1.79%257,649
Dec 15, 2025392.00396.55389.24392.17391.910.10%176,818
Dec 12, 2025397.24401.15386.05391.76391.500.93%280,546
Dec 11, 2025379.60390.46379.60388.14387.882.71%264,567
Dec 10, 2025373.77381.64372.98377.90377.651.58%453,404
Dec 9, 2025357.00372.19356.46372.01371.764.91%437,423
Dec 8, 2025353.00358.32349.00354.60354.36-0.54%285,613
Dec 5, 2025360.01363.61352.45356.53356.29-1.31%257,073
Dec 4, 2025374.52375.88360.38361.26361.02-3.51%345,297
Dec 3, 2025376.68381.81370.80374.41374.16-0.36%243,241