Skip to main content
logo
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
328.21
+1.49 (0.46%)
At close: Mar 20, 2026, 4:00 PM EDT
328.00
-0.21 (-0.06%)
After-hours: Mar 20, 2026, 7:00 PM EDT

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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