Skip to main content
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
328.43
+20.00 (6.48%)
At close: Jun 26, 2026, 4:00 PM EDT
325.00
-3.43 (-1.04%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026309.60328.43309.51328.43328.436.48%796,916
Jun 25, 2026308.05313.48306.94308.43308.43-0.63%321,871
Jun 24, 2026306.88317.37306.00310.39310.391.94%400,083
Jun 23, 2026301.51311.04300.57304.48304.483.20%606,223
Jun 22, 2026306.86314.88294.55295.05295.05-4.47%505,884
Jun 18, 2026309.79312.82305.28308.85308.85-0.12%365,194
Jun 17, 2026310.43315.14305.88309.22309.22-1.11%245,465
Jun 16, 2026313.22317.90310.42312.69312.690.28%195,434
Jun 15, 2026312.00319.25311.41311.83311.830.14%361,443
Jun 12, 2026310.21313.87304.81311.38311.380.23%273,792
Jun 11, 2026313.58316.75310.58310.66310.66-0.93%174,384
Jun 10, 2026308.45315.78307.00313.57313.573.40%321,126
Jun 9, 2026301.34306.17299.01303.25303.251.40%192,677
Jun 8, 2026301.70305.29297.77299.07299.07-2.30%271,738
Jun 5, 2026299.37306.70296.25306.12306.123.52%267,738
Jun 4, 2026296.47301.99291.11295.70295.701.90%372,957
Jun 3, 2026293.66293.79287.20290.20290.20-1.76%287,241
Jun 2, 2026300.10301.75294.00295.40295.40-2.68%326,277
Jun 1, 2026303.00309.56300.23303.53303.53-0.41%223,437
May 29, 2026306.92313.96302.98304.77304.77-1.04%344,554
May 28, 2026302.47311.34300.00307.98307.980.71%296,302
May 27, 2026312.46316.27306.07306.07305.82-1.91%310,927
May 26, 2026308.71313.54305.64312.02311.770.59%227,413
May 22, 2026313.13313.92306.71310.19309.94-0.59%207,590
May 21, 2026307.52313.84303.83312.03311.780.11%186,973
May 20, 2026313.00313.60307.15311.70311.45-0.61%237,211
May 19, 2026326.19329.39311.28313.61313.35-3.44%388,707
May 18, 2026311.30329.18311.30324.77324.504.33%348,059
May 15, 2026307.50313.07307.08311.29311.042.46%311,190
May 14, 2026301.60307.45298.95303.83303.581.12%265,788
May 13, 2026299.65305.93296.06300.46300.21-0.90%312,390
May 12, 2026302.72307.80299.50303.19302.941.16%371,077
May 11, 2026304.70304.70297.10299.72299.48-1.69%268,848
May 8, 2026309.10312.00303.43304.87304.62-1.28%317,506
May 7, 2026303.07311.00293.78308.83308.581.72%599,360
May 6, 2026306.51313.16303.51303.61303.36-0.46%546,462
May 5, 2026304.16308.48300.23305.01304.760.28%321,410
May 4, 2026309.36317.92303.08304.16303.91-2.43%574,263
May 1, 2026326.17328.45308.61311.74311.49-3.67%332,931
Apr 30, 2026327.13331.10321.52323.61323.35-2.24%257,039
Apr 29, 2026326.31332.40323.01331.03330.760.59%361,519
Apr 28, 2026330.59333.09324.00329.08328.810.41%253,858
Apr 27, 2026342.41342.41326.80327.75327.48-5.02%361,001
Apr 24, 2026340.84346.86323.00345.08344.80-0.78%400,782
Apr 23, 2026351.14352.17345.30347.80347.52-0.49%333,477
Apr 22, 2026358.89358.89347.77349.51349.22-2.61%268,759
Apr 21, 2026358.83361.08354.05358.86358.570.22%200,233
Apr 20, 2026359.29362.46354.31358.08357.79-0.75%247,291
Apr 17, 2026360.02363.58358.11360.78360.490.48%185,148
Apr 16, 2026355.09362.06355.09359.04358.750.29%167,183
Apr 15, 2026355.36361.78348.92358.00357.712.14%221,437
Apr 14, 2026356.76357.50350.03350.51350.22-1.94%413,196
Apr 13, 2026348.30360.99345.27357.46357.172.63%194,033
Apr 10, 2026361.25363.57348.13348.31348.03-3.72%232,815
Apr 9, 2026352.35365.64349.87361.77361.471.50%217,742
Apr 8, 2026348.75359.00347.06356.42356.133.23%269,928
Apr 7, 2026346.00351.62342.00345.26344.98-0.15%219,248
Apr 6, 2026338.77347.38336.65345.79345.510.26%193,227
Apr 2, 2026345.66352.09339.33344.90344.62-0.26%291,487
Apr 1, 2026345.00349.63335.48345.80345.521.21%280,944
Mar 31, 2026339.33345.36335.19341.66341.381.48%298,094
Mar 30, 2026329.64343.50328.13336.69336.412.87%265,969
Mar 27, 2026334.00334.15326.98327.29327.02-2.38%219,011
Mar 26, 2026327.45336.51327.25335.28335.012.46%231,905
Mar 25, 2026326.35331.33321.97327.22326.950.22%354,958
Mar 24, 2026328.45331.97325.00326.50326.23-0.47%174,175
Mar 23, 2026334.18337.46327.84328.05327.78-0.05%320,391
Mar 20, 2026324.67331.37323.37328.21327.940.46%383,031
Mar 19, 2026340.99344.00322.96326.72326.45-6.20%430,729
Mar 18, 2026353.12356.37345.33348.30348.02-2.09%256,756
Mar 17, 2026362.06368.55355.70355.74355.45-0.81%211,321
Mar 16, 2026363.61368.80358.30358.65358.36-1.07%161,013
Mar 13, 2026367.78370.00359.75362.53362.230.19%127,214
Mar 12, 2026359.84367.14358.09361.86361.560.34%174,101
Mar 11, 2026361.54363.06356.89360.64360.350.24%176,898
Mar 10, 2026362.33362.33351.78359.78359.49-0.73%357,742
Mar 9, 2026370.00370.00360.09362.44362.14-2.58%226,332
Mar 6, 2026376.21377.78370.50372.02371.72-1.71%168,039
Mar 5, 2026382.00384.94375.50378.49378.18-1.30%158,000
Mar 4, 2026391.21393.00380.75383.47383.16-2.42%173,615
Mar 3, 2026390.00393.53383.32392.99392.67-0.81%147,107
Mar 2, 2026384.90397.73384.90396.18395.861.67%187,755
Feb 27, 2026382.67391.42377.01389.67389.351.89%267,899
Feb 26, 2026375.66384.62374.68382.46382.152.56%238,766
Feb 25, 2026375.00376.47367.96373.16372.61-2.00%355,009
Feb 24, 2026372.70381.66370.05380.76380.192.16%242,744
Feb 23, 2026373.00377.65370.53372.70372.15-0.19%270,830
Feb 20, 2026376.53377.86369.26373.41372.86-0.16%321,010
Feb 19, 2026379.97383.94372.82374.00373.44-1.47%265,671
Feb 18, 2026378.08388.87377.04379.57379.010.78%366,038
Feb 17, 2026370.92387.77368.40376.65376.091.44%446,972
Feb 13, 2026360.00377.78341.06371.32370.77-7.40%890,151
Feb 12, 2026404.64414.19398.45401.00400.40-1.09%369,292
Feb 11, 2026396.31406.39386.32405.40404.801.86%277,805
Feb 10, 2026390.54399.47388.83398.00397.411.94%157,739
Feb 9, 2026412.00417.44384.12390.43389.85-5.72%238,711
Feb 6, 2026416.79421.90410.65414.10413.480.89%189,785
Feb 5, 2026414.84418.00407.35410.44409.830.38%167,526
Feb 4, 2026394.00411.49389.39408.88408.274.37%182,544
Feb 3, 2026390.00397.98384.01391.77391.19-0.37%148,487