Skip to main content
logo
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
367.48
+3.59 (0.99%)
Sep 15, 2026, 2:06 PM EDT - Market open

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2026362.94368.03359.99367.99-1.13%85,737
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
Jul 30, 2026367.00369.10348.72355.87355.64-5.52%347,968
Jul 29, 2026364.93378.91364.93376.67376.421.73%344,569
Jul 28, 2026366.72380.21366.39370.26370.022.41%429,445
Jul 27, 2026349.00364.06344.27361.55361.313.57%445,164
Jul 24, 2026338.90356.25333.50349.10348.875.06%575,306
Jul 23, 2026320.45334.13320.04332.28332.062.04%481,571
Jul 22, 2026335.55342.32322.99325.64325.43-4.07%318,814
Jul 21, 2026344.88351.00336.99339.46339.24-3.05%235,055
Jul 20, 2026344.46354.04341.22350.13349.901.78%321,691
Jul 17, 2026339.00349.96339.00343.99343.762.52%264,327
Jul 16, 2026320.21337.62320.21335.52335.304.98%319,640
Jul 15, 2026332.02336.09319.16319.61319.40-5.20%366,636
Jul 14, 2026339.79342.93335.97337.14336.92-2.27%186,189
Jul 13, 2026344.40347.20340.65344.96344.731.29%309,867
Jul 10, 2026340.70344.96337.36340.57340.350.59%173,000
Jul 9, 2026343.81344.72336.74338.58338.36-2.13%218,035
Jul 8, 2026348.86350.38345.28345.96345.73-0.79%260,522
Jul 7, 2026352.27356.67346.45348.73348.500.43%287,537