Skip to main content
logo
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
310.19
-1.84 (-0.59%)
At close: May 22, 2026, 4:00 PM EDT
310.19
0.00 (0.00%)
After-hours: May 22, 2026, 4:10 PM EDT

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026311.74311.77307.49310.27--0.56%207,522
May 21, 2026307.52313.84303.83312.03312.030.11%186,972
May 20, 2026313.00313.60307.15311.70311.70-0.61%237,051
May 19, 2026326.19329.39311.28313.61313.61-3.44%388,627
May 18, 2026311.30329.18311.30324.77324.774.33%340,181
May 15, 2026307.50313.07307.08311.29311.292.46%311,190
May 14, 2026301.60307.45298.95303.83303.831.12%265,788
May 13, 2026299.65305.93296.06300.46300.46-0.90%312,390
May 12, 2026302.72307.80299.50303.19303.191.16%371,077
May 11, 2026304.70304.70297.10299.72299.72-1.69%268,848
May 8, 2026309.10312.00303.43304.87304.87-1.28%317,506
May 7, 2026303.07311.00293.78308.83308.831.72%599,360
May 6, 2026306.51313.16303.51303.61303.61-0.46%546,462
May 5, 2026304.16308.48300.23305.01305.010.28%321,410
May 4, 2026309.36317.92303.08304.16304.16-2.43%574,263
May 1, 2026326.17328.45308.61311.74311.74-3.67%332,931
Apr 30, 2026327.13331.10321.52323.61323.61-2.24%257,039
Apr 29, 2026326.31332.40323.01331.03331.030.59%361,519
Apr 28, 2026330.59333.09324.00329.08329.080.41%253,858
Apr 27, 2026342.41342.41326.80327.75327.75-5.02%361,001
Apr 24, 2026340.84346.86323.00345.08345.08-0.78%400,782
Apr 23, 2026351.14352.17345.30347.80347.80-0.49%333,477
Apr 22, 2026358.89358.89347.77349.51349.51-2.61%268,759
Apr 21, 2026358.83361.08354.05358.86358.860.22%200,233
Apr 20, 2026359.29362.46354.31358.08358.08-0.75%247,291
Apr 17, 2026360.02363.58358.11360.78360.780.48%185,148
Apr 16, 2026355.09362.06355.09359.04359.040.29%167,183
Apr 15, 2026355.36361.78348.92358.00358.002.14%221,437
Apr 14, 2026356.76357.50350.03350.51350.51-1.94%413,196
Apr 13, 2026348.30360.99345.27357.46357.462.63%194,033
Apr 10, 2026361.25363.57348.13348.31348.31-3.72%232,815
Apr 9, 2026352.35365.64349.87361.77361.771.50%217,742
Apr 8, 2026348.75359.00347.06356.42356.423.23%269,928
Apr 7, 2026346.00351.62342.00345.26345.26-0.15%219,248
Apr 6, 2026338.77347.38336.65345.79345.790.26%193,227
Apr 2, 2026345.66352.09339.33344.90344.90-0.26%291,487
Apr 1, 2026345.00349.63335.48345.80345.801.21%280,944
Mar 31, 2026339.33345.36335.19341.66341.661.48%298,094
Mar 30, 2026329.64343.50328.13336.69336.692.87%265,969
Mar 27, 2026334.00334.15326.98327.29327.29-2.38%219,011
Mar 26, 2026327.45336.51327.25335.28335.282.46%231,905
Mar 25, 2026326.35331.33321.97327.22327.220.22%354,958
Mar 24, 2026328.45331.97325.00326.50326.50-0.47%174,175
Mar 23, 2026334.18337.46327.84328.05328.05-0.05%320,391
Mar 20, 2026324.67331.37323.37328.21328.210.46%383,031
Mar 19, 2026340.99344.00322.96326.72326.72-6.20%430,729
Mar 18, 2026353.12356.37345.33348.30348.30-2.09%256,756
Mar 17, 2026362.06368.55355.70355.74355.74-0.81%211,321
Mar 16, 2026363.61368.80358.30358.65358.65-1.07%161,013
Mar 13, 2026367.78370.00359.75362.53362.530.19%127,214