Skip to main content
logo
Kinsale Capital Group logo
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
340.09
+0.44 (0.13%)
Oct 9, 2026, 1:43 PM EDT - Market open

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026338.06340.96335.76340.09340.090.13%82,327
Oct 8, 2026331.18341.77330.36339.65339.652.71%206,767
Oct 7, 2026335.55338.41329.68330.70330.70-1.71%258,373
Oct 6, 2026330.79336.80329.01336.45336.451.21%155,829
Oct 5, 2026328.30335.51328.11332.42332.420.82%216,490
Oct 2, 2026335.30337.78329.12329.72329.72-1.44%256,509
Oct 1, 2026326.21339.46326.21334.53334.533.65%275,868
Sep 30, 2026324.78324.78320.20322.75322.75-0.15%289,600
Sep 29, 2026321.07324.24319.00323.25323.25-0.51%280,649
Sep 28, 2026326.56328.64321.59324.92324.92-1.69%267,633
Sep 25, 2026340.43340.43330.16330.49330.49-2.94%196,992
Sep 24, 2026339.89345.05335.65340.51340.510.33%261,350
Sep 23, 2026354.38355.24339.20339.38339.38-3.54%178,868
Sep 22, 2026360.66364.00350.40351.83351.83-1.78%188,668
Sep 21, 2026357.35363.17356.30358.19358.190.38%158,445
Sep 18, 2026358.96358.96354.51356.85356.85-0.75%289,664
Sep 17, 2026364.43364.43356.60359.53359.53-0.34%176,006
Sep 16, 2026365.56365.77358.54360.75360.75-2.29%227,287
Sep 15, 2026362.94370.30359.99369.20369.201.46%307,647
Sep 14, 2026368.30373.52361.43363.89363.891.08%135,519
Sep 11, 2026365.42365.42356.40360.01360.01-0.74%114,551
Sep 10, 2026363.99365.23358.47362.70362.700.86%141,486
Sep 9, 2026363.77363.77358.01359.60359.60-2.09%138,585
Sep 8, 2026369.06371.19365.65367.29367.29-1.58%233,401
Sep 4, 2026377.00380.65372.83373.17373.17-2.56%116,377
Sep 3, 2026380.15387.54378.19382.98382.981.65%190,717
Sep 2, 2026373.74379.38370.02376.78376.781.15%188,193
Sep 1, 2026374.41381.52371.43372.51372.51-0.37%196,483
Aug 31, 2026376.32379.99372.15373.90373.90-1.76%157,275
Aug 28, 2026383.92385.97379.42380.61380.61-0.25%157,458
Aug 27, 2026382.21385.01378.59381.80381.55-1.38%164,884
Aug 26, 2026387.74393.56387.01387.13386.88-0.21%113,479
Aug 25, 2026394.45398.58387.75387.95387.70-1.91%234,981
Aug 24, 2026386.10396.37386.10395.51395.253.12%272,860
Aug 21, 2026383.66388.72381.54383.55383.300.63%143,705
Aug 20, 2026378.06385.81378.01381.15380.900.46%138,904
Aug 19, 2026375.76385.88375.27379.42379.171.80%190,817
Aug 18, 2026372.67380.27371.86372.71372.471.51%184,178
Aug 17, 2026376.51379.15366.85367.16366.92-3.17%194,080
Aug 14, 2026378.18381.41374.35379.19378.940.59%192,729
Aug 13, 2026376.90380.94371.70376.97376.720.92%180,593
Aug 12, 2026369.94375.29366.50373.52373.28-0.29%180,741
Aug 11, 2026366.37378.00366.37374.60374.351.63%210,827
Aug 10, 2026374.68374.68365.58368.60368.36-1.38%254,728
Aug 7, 2026372.29378.76369.08373.76373.52-0.69%210,599
Aug 6, 2026374.00376.93369.08376.37376.121.46%259,032
Aug 5, 2026364.78372.36361.06370.97370.732.25%327,199
Aug 4, 2026353.50365.96350.01362.82362.580.66%386,183
Aug 3, 2026360.00366.59356.16360.44360.201.13%270,960
Jul 31, 2026350.91359.70350.91356.42356.190.15%277,807