Skip to main content
logo
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
345.27
+15.46 (4.69%)
At close: Jul 1, 2026, 4:00 PM EDT
351.00
+5.73 (1.66%)
Pre-market: Jul 2, 2026, 6:24 AM EDT

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 2026333.30346.84332.39345.27345.274.69%428,537
Jun 30, 2026330.93332.92327.71329.81329.81-0.67%264,401
Jun 29, 2026332.00332.25323.36332.02332.021.09%332,288
Jun 26, 2026309.60328.43309.51328.43328.436.48%796,916
Jun 25, 2026308.05313.48306.94308.43308.43-0.63%321,871
Jun 24, 2026306.88317.37306.00310.39310.391.94%400,083
Jun 23, 2026301.51311.04300.57304.48304.483.20%606,223
Jun 22, 2026306.86314.88294.55295.05295.05-4.47%505,884
Jun 18, 2026309.79312.82305.28308.85308.85-0.12%365,194
Jun 17, 2026310.43315.14305.88309.22309.22-1.11%245,465
Jun 16, 2026313.22317.90310.42312.69312.690.28%195,434
Jun 15, 2026312.00319.25311.41311.83311.830.14%361,443
Jun 12, 2026310.21313.87304.81311.38311.380.23%273,792
Jun 11, 2026313.58316.75310.58310.66310.66-0.93%174,384
Jun 10, 2026308.45315.78307.00313.57313.573.40%321,126
Jun 9, 2026301.34306.17299.01303.25303.251.40%192,677
Jun 8, 2026301.70305.29297.77299.07299.07-2.30%271,738
Jun 5, 2026299.37306.70296.25306.12306.123.52%267,738
Jun 4, 2026296.47301.99291.11295.70295.701.90%372,957
Jun 3, 2026293.66293.79287.20290.20290.20-1.76%287,241
Jun 2, 2026300.10301.75294.00295.40295.40-2.68%326,277
Jun 1, 2026303.00309.56300.23303.53303.53-0.41%223,437
May 29, 2026306.92313.96302.98304.77304.77-1.04%344,554
May 28, 2026302.47311.34300.00307.98307.980.71%296,302
May 27, 2026312.46316.27306.07306.07305.82-1.91%310,927
May 26, 2026308.71313.54305.64312.02311.770.59%227,413
May 22, 2026313.13313.92306.71310.19309.94-0.59%207,590
May 21, 2026307.52313.84303.83312.03311.780.11%186,973
May 20, 2026313.00313.60307.15311.70311.45-0.61%237,211
May 19, 2026326.19329.39311.28313.61313.35-3.44%388,707
May 18, 2026311.30329.18311.30324.77324.504.33%348,059
May 15, 2026307.50313.07307.08311.29311.042.46%311,190
May 14, 2026301.60307.45298.95303.83303.581.12%265,788
May 13, 2026299.65305.93296.06300.46300.21-0.90%312,390
May 12, 2026302.72307.80299.50303.19302.941.16%371,077
May 11, 2026304.70304.70297.10299.72299.48-1.69%268,848
May 8, 2026309.10312.00303.43304.87304.62-1.28%317,506
May 7, 2026303.07311.00293.78308.83308.581.72%599,360
May 6, 2026306.51313.16303.51303.61303.36-0.46%546,462
May 5, 2026304.16308.48300.23305.01304.760.28%321,410
May 4, 2026309.36317.92303.08304.16303.91-2.43%574,263
May 1, 2026326.17328.45308.61311.74311.49-3.67%332,931
Apr 30, 2026327.13331.10321.52323.61323.35-2.24%257,039
Apr 29, 2026326.31332.40323.01331.03330.760.59%361,519
Apr 28, 2026330.59333.09324.00329.08328.810.41%253,858
Apr 27, 2026342.41342.41326.80327.75327.48-5.02%361,001
Apr 24, 2026340.84346.86323.00345.08344.80-0.78%400,782
Apr 23, 2026351.14352.17345.30347.80347.52-0.49%333,477
Apr 22, 2026358.89358.89347.77349.51349.22-2.61%268,759
Apr 21, 2026358.83361.08354.05358.86358.570.22%200,233