NYSE : KNSL
Kinsale Capital Group, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 365.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kinsale Capital Group, Inc. (KNSL) closed at 365.71 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 370.34 | 372.16 | 364.42 | 365.71 | 203,109 | +0.76% |
| 2026-10-29 | 360.54 | 366.15 | 358.38 | 362.94 | 282,596 | +1.26% |
| 2026-10-28 | 358.92 | 363.83 | 354.4 | 358.42 | 229,104 | -0.62% |
| 2026-10-27 | 366.95 | 368.6 | 356.12 | 360.66 | 269,901 | -2.49% |
| 2026-10-26 | 362.05 | 371.615 | 359.95 | 369.88 | 272,021 | +1.48% |
| 2026-10-23 | 372 | 380.27 | 354.345 | 364.49 | 655,420 | -6.69% |
| 2026-10-22 | 378.54 | 392.85 | 377.565 | 390.64 | 322,754 | +3.70% |
| 2026-10-21 | 371.67 | 378.45 | 370.48 | 376.7 | 226,998 | +1.27% |
| 2026-10-20 | 369.76 | 375.13 | 368.595 | 371.99 | 204,287 | +1.75% |
| 2026-10-19 | 364.05 | 366.91 | 363.16 | 365.59 | 148,621 | +0.10% |
| 2026-10-16 | 360.05 | 365.51 | 357.6 | 365.24 | 238,461 | +2.17% |
| 2026-10-15 | 356.81 | 363.69 | 355.31 | 357.49 | 202,964 | +2.41% |
| 2026-10-14 | 337.94 | 349.29 | 335.265 | 349.07 | 211,755 | +2.68% |
| 2026-10-13 | 343.51 | 344.25 | 339.95 | 339.97 | 137,217 | -0.34% |
| 2026-10-12 | 338.48 | 342.87 | 337.945 | 341.12 | 146,530 | +1.23% |
| 2026-10-09 | 338.06 | 342.955 | 335.76 | 336.98 | 343,959 | -0.79% |
| 2026-10-08 | 331.18 | 341.77 | 330.36 | 339.65 | 206,767 | +2.71% |
| 2026-10-07 | 335.55 | 338.41 | 329.68 | 330.7 | 258,373 | -1.71% |
| 2026-10-06 | 330.79 | 336.8 | 329.011 | 336.45 | 155,829 | +1.21% |
| 2026-10-05 | 328.3 | 335.51 | 328.11 | 332.42 | 216,490 | +0.82% |
| 2026-10-02 | 335.3 | 337.78 | 329.12 | 329.72 | 256,509 | -1.44% |
| 2026-10-01 | 326.21 | 339.46 | 326.21 | 334.53 | 275,868 | +3.65% |
| 2026-09-30 | 324.78 | 324.78 | 320.2 | 322.75 | 289,600 | -0.15% |
| 2026-09-29 | 321.07 | 324.24 | 319 | 323.25 | 280,649 | -0.51% |
| 2026-09-28 | 326.56 | 328.64 | 321.585 | 324.92 | 267,633 | -1.69% |
| 2026-09-25 | 340.43 | 340.43 | 330.16 | 330.49 | 196,992 | -2.94% |
| 2026-09-24 | 339.89 | 345.05 | 335.65 | 340.51 | 261,350 | +0.33% |
| 2026-09-23 | 354.38 | 355.24 | 339.195 | 339.38 | 178,868 | -3.54% |
| 2026-09-22 | 360.66 | 364 | 350.4 | 351.83 | 188,668 | -1.78% |
| 2026-09-21 | 357.35 | 363.17 | 356.3 | 358.19 | 158,445 | +0.38% |
| 2026-09-18 | 358.96 | 358.96 | 354.51 | 356.85 | 289,664 | -0.75% |
| 2026-09-17 | 364.43 | 364.43 | 356.6 | 359.53 | 176,006 | -0.34% |
| 2026-09-16 | 365.56 | 365.765 | 358.54 | 360.75 | 227,287 | -2.29% |
| 2026-09-15 | 362.94 | 370.3 | 359.99 | 369.2 | 307,647 | +1.46% |
| 2026-09-14 | 368.3 | 373.518 | 361.425 | 363.89 | 135,519 | +1.08% |
| 2026-09-11 | 365.42 | 365.42 | 356.403 | 360.01 | 114,551 | -0.74% |
| 2026-09-10 | 363.99 | 365.23 | 358.47 | 362.7 | 141,486 | +0.86% |
| 2026-09-09 | 363.77 | 363.77 | 358.01 | 359.6 | 138,585 | -2.09% |
| 2026-09-08 | 369.06 | 371.19 | 365.65 | 367.29 | 233,401 | -1.58% |
| 2026-09-04 | 377 | 380.65 | 372.825 | 373.17 | 116,377 | -2.56% |
| 2026-09-03 | 380.15 | 387.54 | 378.185 | 382.98 | 190,717 | +1.65% |
| 2026-09-02 | 373.74 | 379.38 | 370.02 | 376.78 | 188,193 | +1.15% |
| 2026-09-01 | 374.41 | 381.515 | 371.43 | 372.51 | 196,483 | -0.37% |
| 2026-08-31 | 376.32 | 379.985 | 372.15 | 373.9 | 157,275 | -1.76% |
| 2026-08-28 | 383.92 | 385.97 | 379.42 | 380.61 | 157,458 | -0.25% |
| 2026-08-27 | 382.21 | 385.01 | 378.59 | 381.8 | 164,884 | -1.38% |
| 2026-08-26 | 387.74 | 393.56 | 387.01 | 387.13 | 113,479 | -0.21% |
| 2026-08-25 | 394.45 | 398.58 | 387.75 | 387.95 | 234,981 | -1.91% |
| 2026-08-24 | 386.1 | 396.365 | 386.1 | 395.51 | 272,860 | +3.12% |
| 2026-08-21 | 383.66 | 388.72 | 381.536 | 383.55 | 143,705 | +0.63% |
| 2026-08-20 | 378.06 | 385.81 | 378.01 | 381.15 | 138,904 | +0.46% |
| 2026-08-19 | 375.76 | 385.88 | 375.27 | 379.42 | 190,817 | +1.80% |
| 2026-08-18 | 372.67 | 380.27 | 371.86 | 372.71 | 184,178 | +1.51% |
| 2026-08-17 | 376.51 | 379.154 | 366.85 | 367.16 | 194,080 | -3.17% |
| 2026-08-14 | 378.18 | 381.41 | 374.35 | 379.19 | 192,729 | +0.59% |
| 2026-08-13 | 376.9 | 380.94 | 371.7 | 376.97 | 180,593 | +0.92% |
| 2026-08-12 | 369.94 | 375.29 | 366.5 | 373.52 | 180,741 | -0.29% |
| 2026-08-11 | 366.37 | 377.995 | 366.37 | 374.6 | 210,827 | +1.63% |
| 2026-08-10 | 374.675 | 374.675 | 365.58 | 368.6 | 254,728 | -1.38% |
| 2026-08-07 | 372.29 | 378.76 | 369.08 | 373.76 | 210,599 | -0.69% |
| 2026-08-06 | 374 | 376.93 | 369.08 | 376.37 | 259,031 | +1.46% |
| 2026-08-05 | 364.78 | 372.355 | 361.057 | 370.97 | 327,199 | +2.25% |
| 2026-08-04 | 353.5 | 365.96 | 350.01 | 362.82 | 386,183 | +0.66% |
| 2026-08-03 | 360 | 366.59 | 356.155 | 360.44 | 270,960 | +1.13% |
| 2026-07-31 | 350.91 | 359.7 | 350.91 | 356.42 | 277,807 | +0.15% |
| 2026-07-30 | 367 | 369.095 | 348.72 | 355.87 | 347,968 | -5.52% |
| 2026-07-29 | 364.93 | 378.91 | 364.93 | 376.67 | 344,569 | +1.73% |
| 2026-07-28 | 366.72 | 380.205 | 366.39 | 370.26 | 429,445 | +2.41% |
| 2026-07-27 | 349 | 364.06 | 344.27 | 361.55 | 445,164 | +3.57% |
| 2026-07-24 | 338.9 | 356.245 | 333.5 | 349.1 | 575,306 | +5.06% |
| 2026-07-23 | 320.45 | 334.13 | 320.04 | 332.28 | 481,571 | +2.04% |
| 2026-07-22 | 335.55 | 342.32 | 322.99 | 325.64 | 318,814 | -4.07% |
| 2026-07-21 | 344.88 | 351 | 336.99 | 339.46 | 235,055 | -3.05% |
| 2026-07-20 | 344.46 | 354.04 | 341.22 | 350.13 | 321,691 | +1.78% |
| 2026-07-17 | 339 | 349.96 | 339 | 343.99 | 264,327 | +2.52% |
| 2026-07-16 | 320.21 | 337.615 | 320.21 | 335.52 | 319,640 | +4.98% |
| 2026-07-15 | 332.02 | 336.085 | 319.16 | 319.61 | 366,636 | -5.20% |
| 2026-07-14 | 339.79 | 342.925 | 335.974 | 337.14 | 186,189 | -2.27% |
| 2026-07-13 | 344.4 | 347.2 | 340.65 | 344.96 | 309,867 | +1.29% |
| 2026-07-10 | 340.7 | 344.958 | 337.36 | 340.57 | 173,000 | +0.59% |
| 2026-07-09 | 343.81 | 344.72 | 336.74 | 338.58 | 218,035 | -2.13% |
| 2026-07-08 | 348.86 | 350.38 | 345.275 | 345.96 | 260,521 | -0.79% |
| 2026-07-07 | 352.27 | 356.667 | 346.45 | 348.73 | 287,537 | +0.43% |
| 2026-07-06 | 350.26 | 355.74 | 345.47 | 347.23 | 295,747 | -2.15% |
| 2026-07-02 | 346.5 | 355.89 | 341.55 | 354.85 | 333,511 | +2.77% |
| 2026-07-01 | 333.3 | 346.84 | 332.39 | 345.27 | 428,578 | +4.69% |
| 2026-06-30 | 330.93 | 332.92 | 327.71 | 329.81 | 264,785 | -0.67% |
| 2026-06-29 | 332 | 332.25 | 323.36 | 332.02 | 332,306 | +1.09% |
| 2026-06-26 | 309.6 | 328.43 | 309.51 | 328.43 | 921,176 | +6.48% |
| 2026-06-25 | 308.05 | 313.48 | 306.94 | 308.43 | 321,892 | -0.63% |
| 2026-06-24 | 306.88 | 317.365 | 306 | 310.39 | 400,086 | +1.94% |
| 2026-06-23 | 301.51 | 311.04 | 300.573 | 304.48 | 606,318 | +3.20% |
| 2026-06-22 | 306.86 | 314.88 | 294.55 | 295.05 | 506,053 | -4.47% |
| 2026-06-18 | 309.79 | 312.82 | 305.28 | 308.85 | 366,982 | -0.12% |
| 2026-06-17 | 310.43 | 315.14 | 305.88 | 309.22 | 250,448 | -1.11% |
| 2026-06-16 | 313.22 | 317.895 | 310.42 | 312.69 | 195,435 | +0.28% |
| 2026-06-15 | 312 | 319.249 | 311.41 | 311.83 | 361,679 | +0.14% |
| 2026-06-12 | 310.21 | 313.87 | 304.81 | 311.38 | 273,802 | +0.23% |
| 2026-06-11 | 313.58 | 316.75 | 310.58 | 310.66 | 174,411 | -0.93% |
| 2026-06-10 | 308.45 | 315.78 | 307 | 313.57 | 321,325 | +3.40% |
| 2026-06-09 | 301.34 | 306.17 | 299.01 | 303.25 | 192,687 | +1.40% |
| 2026-06-08 | 301.7 | 305.29 | 297.77 | 299.07 | 280,259 | -2.30% |
| 2026-06-05 | 299.37 | 306.7 | 296.25 | 306.12 | 267,888 | +3.52% |
| 2026-06-04 | 296.47 | 301.99 | 291.105 | 295.7 | 376,963 | +1.90% |
| 2026-06-03 | 293.66 | 293.787 | 287.2 | 290.2 | 287,587 | -1.76% |
| 2026-06-02 | 300.1 | 301.75 | 294 | 295.4 | 329,308 | -2.68% |
| 2026-06-01 | 303 | 309.555 | 300.23 | 303.53 | 223,631 | -0.41% |
| 2026-05-29 | 306.92 | 313.96 | 302.975 | 304.77 | 353,380 | -1.04% |
| 2026-05-28 | 302.47 | 311.34 | 300 | 307.98 | 298,281 | +0.71% |
| 2026-05-27 | 312.46 | 316.265 | 306.07 | 306.07 | 310,938 | -1.91% |
| 2026-05-26 | 308.71 | 313.535 | 305.64 | 312.02 | 227,413 | +0.59% |
| 2026-05-22 | 313.13 | 313.92 | 306.71 | 310.19 | 207,590 | -0.59% |
| 2026-05-21 | 307.52 | 313.84 | 303.83 | 312.03 | 186,973 | +0.11% |
| 2026-05-20 | 313 | 313.6 | 307.15 | 311.7 | 237,211 | -0.61% |
| 2026-05-19 | 326.19 | 329.39 | 311.28 | 313.61 | 388,707 | -3.44% |
| 2026-05-18 | 311.3 | 329.175 | 311.3 | 324.77 | 348,059 | +4.33% |
| 2026-05-15 | 307.5 | 313.07 | 307.075 | 311.29 | 311,190 | +2.46% |
| 2026-05-14 | 301.6 | 307.45 | 298.95 | 303.83 | 265,788 | +1.12% |
| 2026-05-13 | 299.65 | 305.93 | 296.06 | 300.46 | 312,390 | -0.90% |
| 2026-05-12 | 302.72 | 307.8 | 299.495 | 303.19 | 371,077 | +1.16% |