Skip to main content
logo
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
396.94
+3.45 (0.88%)
At close: Nov 12, 2025, 4:00 PM EST
396.94
0.00 (0.00%)
After-hours: Nov 12, 2025, 7:00 PM EST

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2025394.43397.51391.23396.94-0.88%189,054
Nov 11, 2025393.08394.52387.50393.49393.490.62%166,561
Nov 10, 2025396.62397.56383.05391.07391.07-1.79%240,528
Nov 7, 2025393.64400.60393.64398.19398.191.29%239,399
Nov 6, 2025394.49401.00391.10393.10393.10-0.35%233,549
Nov 5, 2025389.10399.86389.10394.49394.491.49%202,029
Nov 4, 2025390.00395.73385.57388.68388.680.06%294,420
Nov 3, 2025398.00398.00382.90388.45388.45-2.76%293,865
Oct 31, 2025395.66405.77395.00399.47399.470.33%308,140
Oct 30, 2025404.95407.51395.42398.16398.16-1.35%363,807
Oct 29, 2025416.50418.00399.26403.59403.59-3.91%444,117
Oct 28, 2025431.99435.40419.07420.01420.01-2.74%425,703
Oct 27, 2025420.00433.66420.00431.86431.862.24%452,896
Oct 24, 2025435.00438.74414.60422.38422.38-6.79%780,847
Oct 23, 2025450.40462.82448.73453.15453.150.12%389,290
Oct 22, 2025456.57459.03446.48452.60452.60-0.24%194,361
Oct 21, 2025440.81456.31438.13453.69453.692.48%272,671
Oct 20, 2025449.92450.59440.02442.72442.72-1.05%201,444
Oct 17, 2025437.02447.76434.14447.44447.442.04%157,100
Oct 16, 2025454.00457.91434.63438.50438.50-5.33%352,501
Oct 15, 2025468.67473.15457.32463.18463.18-2.22%184,193
Oct 14, 2025472.15477.02467.00473.69473.690.32%157,401
Oct 13, 2025467.69473.04462.05472.16472.160.47%158,828
Oct 10, 2025478.20478.71468.81469.93469.93-1.35%156,878
Oct 9, 2025479.65480.49472.07476.37476.37-0.55%142,637
Oct 8, 2025476.06485.00468.57478.99478.991.22%231,121
Oct 7, 2025476.82483.76470.86473.24473.24-0.27%281,804
Oct 6, 2025465.33475.63465.33474.52474.521.77%296,474
Oct 3, 2025442.90469.93440.77466.26466.265.36%429,342
Oct 2, 2025417.03443.82413.23442.56442.566.00%352,757
Oct 1, 2025424.69427.59415.50417.49417.49-1.83%357,092
Sep 30, 2025415.93425.81414.81425.26425.262.04%124,319
Sep 29, 2025421.00421.00414.92416.74416.74-0.62%195,443
Sep 26, 2025420.10422.67417.13419.33419.331.01%182,239
Sep 25, 2025428.98434.48406.34415.15415.15-3.41%229,499
Sep 24, 2025425.07429.79423.00429.79429.790.42%222,921
Sep 23, 2025423.00428.10422.01427.99427.991.03%153,593
Sep 22, 2025427.66430.00423.38423.61423.61-1.19%215,574
Sep 19, 2025426.99432.54424.00428.71428.710.33%324,890
Sep 18, 2025429.48436.28424.34427.32427.32-0.78%273,954
Sep 17, 2025429.72434.45426.96430.66430.660.55%279,414
Sep 16, 2025423.66429.49421.14428.30428.300.96%171,772
Sep 15, 2025432.59437.10422.80424.24424.24-1.73%168,442
Sep 12, 2025436.12437.93431.52431.69431.69-1.07%89,154
Sep 11, 2025425.00436.94424.33436.37436.372.52%185,592
Sep 10, 2025438.57442.29422.94425.66425.66-3.76%326,777
Sep 9, 2025451.33456.26441.36442.30442.30-2.11%226,520
Sep 8, 2025452.12455.52447.50451.85451.85-0.78%187,534
Sep 5, 2025459.59460.06450.72455.40455.40-0.94%140,554
Sep 4, 2025453.38460.21450.45459.71459.711.68%153,516