Skip to main content
logo
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
414.10
+3.66 (0.89%)
At close: Feb 6, 2026, 4:00 PM EST
412.50
-1.60 (-0.39%)
After-hours: Feb 6, 2026, 7:00 PM EST

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026416.79421.90410.65414.10414.100.89%189,673
Feb 5, 2026414.84418.00407.35410.44410.440.38%166,620
Feb 4, 2026394.00411.49389.39408.88408.884.37%182,516
Feb 3, 2026390.00397.98384.01391.77391.77-0.37%148,487
Feb 2, 2026393.17394.21387.68393.22393.22-0.67%144,717
Jan 30, 2026396.74399.81389.52395.88395.880.15%126,333
Jan 29, 2026391.35398.01387.08395.28395.281.42%148,898
Jan 28, 2026385.22395.93382.00389.74389.740.79%118,916
Jan 27, 2026398.39398.99381.34386.67386.67-3.91%345,318
Jan 26, 2026409.46417.00399.23402.40402.40-1.06%133,021
Jan 23, 2026407.08409.40401.48406.70406.70-0.19%302,411
Jan 22, 2026403.61408.60396.39407.46407.460.55%170,390
Jan 21, 2026405.98408.96395.02405.24405.240.03%243,330
Jan 20, 2026395.62407.00395.00405.12405.121.57%194,316
Jan 16, 2026397.96406.05397.81398.84398.84-0.16%179,015
Jan 15, 2026401.53405.68395.30399.49399.490.85%218,766
Jan 14, 2026381.67398.37381.01396.13396.133.98%299,996
Jan 13, 2026388.97390.20377.32380.95380.95-2.40%219,201
Jan 12, 2026398.35406.86389.85390.33390.33-1.79%283,814
Jan 9, 2026413.31414.51389.48397.45397.45-3.33%309,790
Jan 8, 2026398.94416.41394.76411.14411.143.18%226,302
Jan 7, 2026400.00402.00391.72398.46398.46-0.59%211,092
Jan 6, 2026395.35405.64395.12400.81400.810.95%207,988
Jan 5, 2026385.78407.89385.78397.04397.041.17%298,102
Jan 2, 2026391.00393.22386.05392.46392.460.34%159,616
Dec 31, 2025393.36397.49390.50391.12391.12-1.14%134,371
Dec 30, 2025394.86398.50394.04395.63395.630.09%185,461
Dec 29, 2025393.32397.00392.49395.26395.260.48%139,860
Dec 26, 2025396.07397.00392.90393.39393.39-0.82%163,193
Dec 24, 2025395.68400.00393.94396.64396.64-0.08%47,406
Dec 23, 2025399.50401.00395.05396.94396.94-0.63%192,738
Dec 22, 2025396.91404.07394.09399.44399.440.04%248,335
Dec 19, 2025394.86399.67391.84399.29399.290.83%337,423
Dec 18, 2025382.69397.14379.00396.00396.004.76%397,780
Dec 17, 2025383.90385.00377.46377.99377.99-1.86%250,437
Dec 16, 2025393.12394.97383.40385.16385.16-1.79%257,649
Dec 15, 2025392.00396.55389.24392.17392.170.10%176,818
Dec 12, 2025397.24401.15386.05391.76391.760.93%280,546
Dec 11, 2025379.60390.46379.60388.14388.142.71%264,567
Dec 10, 2025373.77381.64372.98377.90377.901.58%453,404
Dec 9, 2025357.00372.19356.46372.01372.014.91%437,423
Dec 8, 2025353.00358.32349.00354.60354.60-0.54%285,613
Dec 5, 2025360.01363.61352.45356.53356.53-1.31%257,073
Dec 4, 2025374.52375.88360.38361.26361.26-3.51%345,297
Dec 3, 2025376.68381.81370.80374.41374.41-0.36%243,241
Dec 2, 2025376.07379.65373.30375.78375.78-0.33%200,748
Dec 1, 2025382.65386.36377.00377.04377.04-2.04%207,721
Nov 28, 2025379.97387.49379.97384.90384.900.95%90,593
Nov 26, 2025385.32388.49377.20381.26381.09-1.32%200,465
Nov 25, 2025379.16388.00377.97386.36386.191.90%184,927