Skip to main content
logo
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
395.51
+11.96 (3.12%)
Aug 24, 2026, 4:00 PM EDT - Market closed

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026386.10396.37386.10395.51395.513.12%272,791
Aug 21, 2026383.66388.72381.54383.55383.550.63%143,573
Aug 20, 2026378.06385.81378.01381.15381.150.46%138,829
Aug 19, 2026375.76385.88375.27379.42379.421.80%190,814
Aug 18, 2026372.67380.27371.86372.71372.711.51%184,082
Aug 17, 2026376.51379.15366.85367.16367.16-3.17%193,872
Aug 14, 2026378.18381.41374.35379.19379.190.59%192,716
Aug 13, 2026376.90380.94371.70376.97376.970.92%160,920
Aug 12, 2026369.94375.29366.50373.52373.52-0.29%177,098
Aug 11, 2026366.37378.00366.37374.60374.601.63%205,482
Aug 10, 2026374.68374.68365.58368.60368.60-1.38%214,642
Aug 7, 2026372.29378.76369.08373.76373.76-0.69%169,732
Aug 6, 2026374.00376.93369.08376.37376.371.46%259,019
Aug 5, 2026364.78372.36361.06370.97370.972.25%289,219
Aug 4, 2026353.50365.96350.01362.82362.820.66%386,129
Aug 3, 2026360.00366.59356.16360.44360.441.13%270,957
Jul 31, 2026350.91359.70350.91356.42356.420.15%276,959
Jul 30, 2026367.00369.10348.72355.87355.87-5.52%347,966
Jul 29, 2026364.93378.91364.93376.67376.671.73%344,518
Jul 28, 2026366.72380.21366.39370.26370.262.41%429,409
Jul 27, 2026349.00364.06344.27361.55361.553.57%444,963
Jul 24, 2026338.90356.25333.50349.10349.105.06%575,133
Jul 23, 2026320.45334.13320.04332.28332.282.04%477,822
Jul 22, 2026335.55342.32322.99325.64325.64-4.07%318,295
Jul 21, 2026344.88351.00336.99339.46339.46-3.05%235,026
Jul 20, 2026344.46354.04341.22350.13350.131.78%321,689
Jul 17, 2026339.00349.96339.00343.99343.992.52%264,312
Jul 16, 2026320.21337.62320.21335.52335.524.98%308,484
Jul 15, 2026332.02336.09319.16319.61319.61-5.20%366,486
Jul 14, 2026339.79342.93335.97337.14337.14-2.27%186,186
Jul 13, 2026344.40347.20340.65344.96344.961.29%309,815
Jul 10, 2026340.70344.96337.36340.57340.570.59%173,000
Jul 9, 2026343.81344.72336.74338.58338.58-2.13%218,013
Jul 8, 2026348.86350.38345.28345.96345.96-0.79%260,515
Jul 7, 2026352.27356.67346.45348.73348.730.43%287,524
Jul 6, 2026350.26355.74345.47347.23347.23-2.15%295,745
Jul 2, 2026346.50355.89341.55354.85354.852.77%333,459
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