Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
311.74
-11.87 (-3.67%)
At close: May 1, 2026, 4:00 PM EDT
311.69
-0.05 (-0.02%)
After-hours: May 1, 2026, 7:04 PM EDT
Kinsale Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 326.17 | 328.45 | 308.61 | 311.74 | 311.74 | -3.67% | 332,101 |
| Apr 30, 2026 | 327.13 | 331.10 | 321.52 | 323.61 | 323.61 | -2.24% | 254,762 |
| Apr 29, 2026 | 326.31 | 332.40 | 323.01 | 331.03 | 331.03 | 0.59% | 317,728 |
| Apr 28, 2026 | 330.59 | 333.09 | 324.00 | 329.08 | 329.08 | 0.41% | 253,846 |
| Apr 27, 2026 | 342.41 | 342.41 | 326.80 | 327.75 | 327.75 | -5.02% | 360,908 |
| Apr 24, 2026 | 340.84 | 346.86 | 323.00 | 345.08 | 345.08 | -0.78% | 398,270 |
| Apr 23, 2026 | 351.14 | 352.17 | 345.30 | 347.80 | 347.80 | -0.49% | 332,929 |
| Apr 22, 2026 | 358.89 | 358.89 | 347.77 | 349.51 | 349.51 | -2.61% | 268,738 |
| Apr 21, 2026 | 358.83 | 361.08 | 354.05 | 358.86 | 358.86 | 0.22% | 200,227 |
| Apr 20, 2026 | 359.29 | 362.46 | 354.31 | 358.08 | 358.08 | -0.75% | 247,275 |
| Apr 17, 2026 | 360.02 | 363.58 | 358.11 | 360.78 | 360.78 | 0.48% | 184,982 |
| Apr 16, 2026 | 355.09 | 362.06 | 355.09 | 359.04 | 359.04 | 0.29% | 167,115 |
| Apr 15, 2026 | 355.36 | 361.78 | 348.92 | 358.00 | 358.00 | 2.14% | 221,437 |
| Apr 14, 2026 | 356.76 | 357.50 | 350.03 | 350.51 | 350.51 | -1.94% | 413,107 |
| Apr 13, 2026 | 348.30 | 360.99 | 345.27 | 357.46 | 357.46 | 2.63% | 193,993 |
| Apr 10, 2026 | 361.25 | 363.57 | 348.13 | 348.31 | 348.31 | -3.72% | 232,739 |
| Apr 9, 2026 | 352.35 | 365.64 | 349.87 | 361.77 | 361.77 | 1.50% | 217,731 |
| Apr 8, 2026 | 348.75 | 359.00 | 347.06 | 356.42 | 356.42 | 3.23% | 269,922 |
| Apr 7, 2026 | 346.00 | 351.62 | 342.00 | 345.26 | 345.26 | -0.15% | 219,199 |
| Apr 6, 2026 | 338.77 | 347.38 | 336.65 | 345.79 | 345.79 | 0.26% | 193,161 |
| Apr 2, 2026 | 345.66 | 352.09 | 339.33 | 344.90 | 344.90 | -0.26% | 291,478 |
| Apr 1, 2026 | 345.00 | 349.63 | 335.48 | 345.80 | 345.80 | 1.21% | 280,939 |
| Mar 31, 2026 | 339.33 | 345.36 | 335.19 | 341.66 | 341.66 | 1.48% | 298,012 |
| Mar 30, 2026 | 329.64 | 343.50 | 328.13 | 336.69 | 336.69 | 2.87% | 265,905 |
| Mar 27, 2026 | 334.00 | 334.15 | 326.98 | 327.29 | 327.29 | -2.38% | 219,002 |
| Mar 26, 2026 | 327.45 | 336.51 | 327.25 | 335.28 | 335.28 | 2.46% | 231,844 |
| Mar 25, 2026 | 326.35 | 331.33 | 321.97 | 327.22 | 327.22 | 0.22% | 354,958 |
| Mar 24, 2026 | 328.45 | 331.97 | 325.00 | 326.50 | 326.50 | -0.47% | 174,052 |
| Mar 23, 2026 | 334.18 | 337.46 | 327.84 | 328.05 | 328.05 | -0.05% | 320,300 |
| Mar 20, 2026 | 324.67 | 331.37 | 323.37 | 328.21 | 328.21 | 0.46% | 373,847 |
| Mar 19, 2026 | 340.99 | 344.00 | 322.96 | 326.72 | 326.72 | -6.20% | 429,960 |
| Mar 18, 2026 | 353.12 | 356.37 | 345.33 | 348.30 | 348.30 | -2.09% | 256,665 |
| Mar 17, 2026 | 362.06 | 368.55 | 355.70 | 355.74 | 355.74 | -0.81% | 211,321 |
| Mar 16, 2026 | 363.61 | 368.80 | 358.30 | 358.65 | 358.65 | -1.07% | 161,002 |
| Mar 13, 2026 | 367.78 | 370.00 | 359.75 | 362.53 | 362.53 | 0.19% | 127,063 |
| Mar 12, 2026 | 359.84 | 367.14 | 358.09 | 361.86 | 361.86 | 0.34% | 174,079 |
| Mar 11, 2026 | 361.54 | 363.06 | 356.89 | 360.64 | 360.64 | 0.24% | 176,747 |
| Mar 10, 2026 | 362.33 | 362.33 | 351.78 | 359.78 | 359.78 | -0.73% | 357,742 |
| Mar 9, 2026 | 370.00 | 370.00 | 360.09 | 362.44 | 362.44 | -2.58% | 226,157 |
| Mar 6, 2026 | 376.21 | 377.78 | 370.50 | 372.02 | 372.02 | -1.71% | 167,905 |
| Mar 5, 2026 | 382.00 | 384.94 | 375.50 | 378.49 | 378.49 | -1.30% | 157,968 |
| Mar 4, 2026 | 391.21 | 393.00 | 380.75 | 383.47 | 383.47 | -2.42% | 173,383 |
| Mar 3, 2026 | 390.00 | 393.53 | 383.32 | 392.99 | 392.99 | -0.81% | 147,107 |
| Mar 2, 2026 | 384.90 | 397.73 | 384.90 | 396.18 | 396.18 | 1.67% | 187,677 |
| Feb 27, 2026 | 382.67 | 391.42 | 377.01 | 389.67 | 389.67 | 1.89% | 264,459 |
| Feb 26, 2026 | 375.66 | 384.62 | 374.68 | 382.46 | 382.46 | 2.49% | 238,478 |
| Feb 25, 2026 | 375.00 | 376.47 | 367.96 | 373.16 | 372.91 | -2.00% | 354,888 |
| Feb 24, 2026 | 372.70 | 381.66 | 370.05 | 380.76 | 380.50 | 2.16% | 242,744 |
| Feb 23, 2026 | 373.00 | 377.65 | 370.53 | 372.70 | 372.45 | -0.19% | 270,830 |
| Feb 20, 2026 | 376.53 | 377.86 | 369.26 | 373.41 | 373.16 | -0.16% | 321,010 |