Skip to main content
logo
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
398.84
-0.65 (-0.16%)
At close: Jan 16, 2026, 4:00 PM EST
398.97
+0.13 (0.03%)
After-hours: Jan 16, 2026, 7:00 PM EST

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 24, 2025388.34388.34376.54379.15378.98-1.49%212,189
Nov 21, 2025372.78389.16370.00384.90384.733.94%255,879
Nov 20, 2025378.99382.33363.15370.31370.14-2.42%486,463
Nov 19, 2025395.00395.09378.21379.51379.34-3.90%180,527
Nov 18, 2025389.54399.00388.75394.93394.751.38%189,470
Nov 17, 2025389.15391.05387.50389.54389.37-0.11%170,025
Nov 14, 2025393.96394.95388.09389.96389.79-0.73%151,280
Nov 13, 2025397.00400.22391.89392.83392.65-1.04%105,206
Nov 12, 2025394.43397.51391.23396.94396.760.88%189,064
Nov 11, 2025393.08394.52387.50393.49393.310.62%166,561
Nov 10, 2025396.62397.56383.05391.07390.90-1.79%240,528
Nov 7, 2025393.64400.60393.64398.19398.011.29%239,399
Nov 6, 2025394.49401.00391.10393.10392.92-0.35%233,549
Nov 5, 2025389.10399.86389.10394.49394.311.49%202,043