Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
349.10
+16.82 (5.06%)
At close: Jul 24, 2026, 4:00 PM EDT
348.68
-0.42 (-0.12%)
After-hours: Jul 24, 2026, 7:53 PM EDT
Kinsale Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 338.90 | 356.25 | 333.50 | 349.10 | 349.10 | 5.06% | 575,133 |
| Jul 23, 2026 | 320.45 | 334.13 | 320.04 | 332.28 | 332.28 | 2.04% | 477,822 |
| Jul 22, 2026 | 335.55 | 342.32 | 322.99 | 325.64 | 325.64 | -4.07% | 318,295 |
| Jul 21, 2026 | 344.88 | 351.00 | 336.99 | 339.46 | 339.46 | -3.05% | 235,026 |
| Jul 20, 2026 | 344.46 | 354.04 | 341.22 | 350.13 | 350.13 | 1.78% | 321,689 |
| Jul 17, 2026 | 339.00 | 349.96 | 339.00 | 343.99 | 343.99 | 2.52% | 264,312 |
| Jul 16, 2026 | 320.21 | 337.62 | 320.21 | 335.52 | 335.52 | 4.98% | 308,484 |
| Jul 15, 2026 | 332.02 | 336.09 | 319.16 | 319.61 | 319.61 | -5.20% | 366,486 |
| Jul 14, 2026 | 339.79 | 342.93 | 335.97 | 337.14 | 337.14 | -2.27% | 186,186 |
| Jul 13, 2026 | 344.40 | 347.20 | 340.65 | 344.96 | 344.96 | 1.29% | 309,815 |
| Jul 10, 2026 | 340.70 | 344.96 | 337.36 | 340.57 | 340.57 | 0.59% | 173,000 |
| Jul 9, 2026 | 343.81 | 344.72 | 336.74 | 338.58 | 338.58 | -2.13% | 218,013 |
| Jul 8, 2026 | 348.86 | 350.38 | 345.28 | 345.96 | 345.96 | -0.79% | 260,515 |
| Jul 7, 2026 | 352.27 | 356.67 | 346.45 | 348.73 | 348.73 | 0.43% | 287,524 |
| Jul 6, 2026 | 350.26 | 355.74 | 345.47 | 347.23 | 347.23 | -2.15% | 295,745 |
| Jul 2, 2026 | 346.50 | 355.89 | 341.55 | 354.85 | 354.85 | 2.77% | 333,459 |
| Jul 1, 2026 | 333.30 | 346.84 | 332.39 | 345.27 | 345.27 | 4.69% | 428,537 |
| Jun 30, 2026 | 330.93 | 332.92 | 327.71 | 329.81 | 329.81 | -0.67% | 264,401 |
| Jun 29, 2026 | 332.00 | 332.25 | 323.36 | 332.02 | 332.02 | 1.09% | 332,288 |
| Jun 26, 2026 | 309.60 | 328.43 | 309.51 | 328.43 | 328.43 | 6.48% | 796,916 |
| Jun 25, 2026 | 308.05 | 313.48 | 306.94 | 308.43 | 308.43 | -0.63% | 321,871 |
| Jun 24, 2026 | 306.88 | 317.37 | 306.00 | 310.39 | 310.39 | 1.94% | 400,083 |
| Jun 23, 2026 | 301.51 | 311.04 | 300.57 | 304.48 | 304.48 | 3.20% | 606,223 |
| Jun 22, 2026 | 306.86 | 314.88 | 294.55 | 295.05 | 295.05 | -4.47% | 505,884 |
| Jun 18, 2026 | 309.79 | 312.82 | 305.28 | 308.85 | 308.85 | -0.12% | 365,194 |
| Jun 17, 2026 | 310.43 | 315.14 | 305.88 | 309.22 | 309.22 | -1.11% | 245,465 |
| Jun 16, 2026 | 313.22 | 317.90 | 310.42 | 312.69 | 312.69 | 0.28% | 195,434 |
| Jun 15, 2026 | 312.00 | 319.25 | 311.41 | 311.83 | 311.83 | 0.14% | 361,443 |
| Jun 12, 2026 | 310.21 | 313.87 | 304.81 | 311.38 | 311.38 | 0.23% | 273,792 |
| Jun 11, 2026 | 313.58 | 316.75 | 310.58 | 310.66 | 310.66 | -0.93% | 174,384 |
| Jun 10, 2026 | 308.45 | 315.78 | 307.00 | 313.57 | 313.57 | 3.40% | 321,126 |
| Jun 9, 2026 | 301.34 | 306.17 | 299.01 | 303.25 | 303.25 | 1.40% | 192,677 |
| Jun 8, 2026 | 301.70 | 305.29 | 297.77 | 299.07 | 299.07 | -2.30% | 271,738 |
| Jun 5, 2026 | 299.37 | 306.70 | 296.25 | 306.12 | 306.12 | 3.52% | 267,738 |
| Jun 4, 2026 | 296.47 | 301.99 | 291.11 | 295.70 | 295.70 | 1.90% | 372,957 |
| Jun 3, 2026 | 293.66 | 293.79 | 287.20 | 290.20 | 290.20 | -1.76% | 287,241 |
| Jun 2, 2026 | 300.10 | 301.75 | 294.00 | 295.40 | 295.40 | -2.68% | 326,277 |
| Jun 1, 2026 | 303.00 | 309.56 | 300.23 | 303.53 | 303.53 | -0.41% | 223,437 |
| May 29, 2026 | 306.92 | 313.96 | 302.98 | 304.77 | 304.77 | -1.04% | 344,554 |
| May 28, 2026 | 302.47 | 311.34 | 300.00 | 307.98 | 307.98 | 0.71% | 296,302 |
| May 27, 2026 | 312.46 | 316.27 | 306.07 | 306.07 | 305.82 | -1.91% | 310,927 |
| May 26, 2026 | 308.71 | 313.54 | 305.64 | 312.02 | 311.77 | 0.59% | 227,413 |
| May 22, 2026 | 313.13 | 313.92 | 306.71 | 310.19 | 309.94 | -0.59% | 207,590 |
| May 21, 2026 | 307.52 | 313.84 | 303.83 | 312.03 | 311.78 | 0.11% | 186,973 |
| May 20, 2026 | 313.00 | 313.60 | 307.15 | 311.70 | 311.45 | -0.61% | 237,211 |
| May 19, 2026 | 326.19 | 329.39 | 311.28 | 313.61 | 313.35 | -3.44% | 388,707 |
| May 18, 2026 | 311.30 | 329.18 | 311.30 | 324.77 | 324.50 | 4.33% | 348,059 |
| May 15, 2026 | 307.50 | 313.07 | 307.08 | 311.29 | 311.04 | 2.46% | 311,190 |
| May 14, 2026 | 301.60 | 307.45 | 298.95 | 303.83 | 303.58 | 1.12% | 265,788 |
| May 13, 2026 | 299.65 | 305.93 | 296.06 | 300.46 | 300.21 | -0.90% | 312,390 |