Kinsale Capital Group, Inc. KNSL
NYSE · United States · Finance
$322.75-0.50 (-0.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $322.75 | -0.15% | $324.78 | $324.78 | $320.20 | 291.30K |
| 2026-09-29 | $323.25 | -0.51% | $321.07 | $324.24 | $319.00 | 285.20K |
| 2026-09-28 | $324.92 | -1.69% | $326.56 | $328.64 | $321.58 | 267.70K |
| 2026-09-25 | $330.49 | -2.94% | $340.43 | $340.43 | $330.16 | 197.20K |
| 2026-09-24 | $340.51 | +0.33% | $339.89 | $345.05 | $335.65 | 265.80K |
| 2026-09-23 | $339.38 | -3.54% | $354.38 | $355.24 | $339.20 | 179.50K |
| 2026-09-22 | $351.83 | -1.78% | $360.66 | $364.00 | $350.40 | 190.30K |
| 2026-09-21 | $358.19 | +0.38% | $357.35 | $363.17 | $356.30 | 162.70K |
| 2026-09-18 | $356.85 | -0.75% | $358.96 | $358.96 | $354.51 | 301.10K |
| 2026-09-17 | $359.53 | -0.34% | $364.43 | $364.43 | $356.60 | 177.60K |
| 2026-09-16 | $360.75 | -2.29% | $365.56 | $365.77 | $358.54 | 228.60K |
| 2026-09-15 | $369.20 | +1.46% | $362.94 | $370.30 | $359.99 | 311.00K |
| 2026-09-14 | $363.89 | +1.08% | $368.30 | $373.52 | $361.42 | 136.30K |
| 2026-09-11 | $360.01 | -0.74% | $365.42 | $365.42 | $356.40 | 116.00K |
| 2026-09-10 | $362.70 | +0.86% | $363.99 | $365.23 | $358.47 | 148.10K |
| 2026-09-09 | $359.60 | -2.09% | $363.77 | $363.77 | $358.01 | 139.40K |
| 2026-09-08 | $367.29 | -1.58% | $369.06 | $371.19 | $365.65 | 236.30K |
| 2026-09-04 | $373.17 | -2.56% | $377.00 | $380.65 | $372.83 | 131.10K |
| 2026-09-03 | $382.98 | +1.65% | $380.15 | $387.54 | $378.18 | 198.90K |
| 2026-09-02 | $376.78 | +1.15% | $373.74 | $379.38 | $370.02 | 190.90K |
| 2026-09-01 | $372.51 | -0.37% | $374.41 | $381.52 | $371.43 | 196.50K |
| 2026-08-31 | $373.90 | -1.76% | $376.32 | $379.98 | $372.15 | 157.60K |
| 2026-08-28 | $380.61 | -0.31% | $383.92 | $385.97 | $379.42 | 157.50K |
| 2026-08-27 | $381.80 | -1.38% | $382.21 | $385.01 | $378.59 | 171.30K |
| 2026-08-26 | $387.13 | -0.21% | $387.74 | $393.56 | $387.01 | 113.50K |
| 2026-08-25 | $387.95 | -1.91% | $394.45 | $398.58 | $387.75 | 235.00K |
| 2026-08-24 | $395.51 | +3.12% | $386.10 | $396.36 | $386.10 | 272.80K |
| 2026-08-21 | $383.55 | +0.63% | $383.66 | $388.72 | $381.54 | 143.70K |
| 2026-08-20 | $381.15 | +0.46% | $378.06 | $385.81 | $378.01 | 138.90K |
| 2026-08-19 | $379.42 | +1.80% | $375.76 | $385.88 | $375.27 | 190.80K |
| 2026-08-18 | $372.71 | +1.51% | $372.67 | $380.27 | $371.86 | 184.20K |
| 2026-08-17 | $367.16 | -3.17% | $376.51 | $379.15 | $366.85 | 194.10K |
| 2026-08-14 | $379.19 | +0.59% | $378.18 | $381.41 | $374.35 | 192.70K |
| 2026-08-13 | $376.97 | +0.92% | $376.90 | $380.94 | $371.70 | 180.60K |
| 2026-08-12 | $373.52 | -0.29% | $369.94 | $375.29 | $366.50 | 180.70K |
| 2026-08-11 | $374.60 | +1.63% | $366.37 | $377.99 | $366.37 | 210.80K |
| 2026-08-10 | $368.60 | -1.38% | $374.67 | $374.67 | $365.58 | 254.70K |
| 2026-08-07 | $373.76 | -0.69% | $372.29 | $378.76 | $369.08 | 210.60K |
| 2026-08-06 | $376.37 | +1.46% | $374.00 | $376.93 | $369.08 | 259.00K |
| 2026-08-05 | $370.97 | +2.25% | $364.78 | $372.36 | $361.06 | 327.20K |
| 2026-08-04 | $362.82 | +0.66% | $353.50 | $365.96 | $350.01 | 386.20K |
| 2026-08-03 | $360.44 | +1.13% | $360.00 | $366.59 | $356.15 | 271.00K |
| 2026-07-31 | $356.42 | +0.15% | $350.91 | $359.70 | $350.91 | 277.80K |
| 2026-07-30 | $355.87 | -5.52% | $367.00 | $369.10 | $348.72 | 348.00K |
| 2026-07-29 | $376.67 | +1.73% | $364.93 | $378.91 | $364.93 | 344.50K |
| 2026-07-28 | $370.26 | +2.41% | $366.72 | $380.20 | $366.39 | 429.40K |
| 2026-07-27 | $361.55 | +3.57% | $349.00 | $364.06 | $344.27 | 445.10K |
| 2026-07-24 | $349.10 | +5.06% | $338.90 | $356.24 | $333.50 | 575.20K |
| 2026-07-23 | $332.28 | +2.04% | $320.45 | $334.13 | $320.04 | 481.50K |
| 2026-07-22 | $325.64 | -4.07% | $335.55 | $342.32 | $322.99 | 318.80K |
| 2026-07-21 | $339.46 | -3.05% | $344.88 | $351.00 | $336.99 | 235.10K |
| 2026-07-20 | $350.13 | +1.78% | $344.46 | $354.04 | $341.22 | 321.70K |
| 2026-07-17 | $343.99 | +2.52% | $339.00 | $349.96 | $339.00 | 264.30K |
| 2026-07-16 | $335.52 | +4.98% | $320.21 | $337.61 | $320.21 | 319.60K |
| 2026-07-15 | $319.61 | -5.20% | $332.02 | $336.08 | $319.16 | 366.60K |
| 2026-07-14 | $337.14 | -2.27% | $339.79 | $342.92 | $335.97 | 186.20K |
| 2026-07-13 | $344.96 | +1.29% | $344.40 | $347.20 | $340.65 | 309.90K |
| 2026-07-10 | $340.57 | +0.59% | $340.70 | $344.96 | $337.36 | 173.00K |
| 2026-07-09 | $338.58 | -2.13% | $343.81 | $344.72 | $336.74 | 218.00K |
| 2026-07-08 | $345.96 | -0.79% | $348.86 | $350.38 | $345.27 | 260.50K |
| 2026-07-07 | $348.73 | +0.43% | $352.27 | $356.67 | $346.45 | 287.50K |
| 2026-07-06 | $347.23 | -2.15% | $350.26 | $355.74 | $345.47 | 295.70K |
| 2026-07-02 | $354.85 | +2.77% | $346.50 | $355.89 | $341.55 | 333.50K |
| 2026-07-01 | $345.27 | +4.69% | $333.30 | $346.84 | $332.39 | 428.50K |
| 2026-06-30 | $329.81 | -0.67% | $330.93 | $332.92 | $327.71 | 264.80K |
| 2026-06-29 | $332.02 | +1.09% | $332.00 | $332.25 | $323.36 | 332.30K |
| 2026-06-26 | $328.43 | +6.48% | $309.60 | $328.43 | $309.51 | 921.20K |
| 2026-06-25 | $308.43 | -0.63% | $308.05 | $313.48 | $306.94 | 321.90K |
| 2026-06-24 | $310.39 | +1.94% | $306.88 | $317.36 | $306.00 | 400.10K |
| 2026-06-23 | $304.48 | +3.20% | $301.51 | $311.04 | $300.57 | 606.30K |
| 2026-06-22 | $295.05 | -4.47% | $306.86 | $314.88 | $294.55 | 505.90K |
| 2026-06-18 | $308.85 | -0.12% | $309.79 | $312.82 | $305.28 | 367.00K |
| 2026-06-17 | $309.22 | -1.11% | $310.43 | $315.14 | $305.88 | 250.40K |
| 2026-06-16 | $312.69 | +0.28% | $313.22 | $317.89 | $310.42 | 195.40K |
| 2026-06-15 | $311.83 | +0.14% | $312.00 | $319.25 | $311.41 | 361.70K |
| 2026-06-12 | $311.38 | +0.23% | $310.21 | $313.87 | $304.81 | 273.80K |
| 2026-06-11 | $310.66 | -0.93% | $313.58 | $316.75 | $310.58 | 174.40K |
| 2026-06-10 | $313.57 | +3.40% | $308.45 | $315.78 | $307.00 | 321.30K |
| 2026-06-09 | $303.25 | +1.40% | $301.34 | $306.17 | $299.01 | 192.70K |
| 2026-06-08 | $299.07 | -2.30% | $301.70 | $305.29 | $297.77 | 280.30K |
| 2026-06-05 | $306.12 | +3.52% | $299.37 | $306.70 | $296.25 | 267.90K |
| 2026-06-04 | $295.70 | +1.90% | $296.47 | $301.99 | $291.11 | 377.00K |
| 2026-06-03 | $290.20 | -1.76% | $293.66 | $293.79 | $287.20 | 287.60K |
| 2026-06-02 | $295.40 | -2.68% | $300.10 | $301.75 | $294.00 | 329.30K |
| 2026-06-01 | $303.53 | -0.41% | $303.00 | $309.55 | $300.23 | 223.60K |
| 2026-05-29 | $304.77 | -1.04% | $306.92 | $313.96 | $302.98 | 353.40K |
| 2026-05-28 | $307.98 | +0.62% | $302.47 | $311.34 | $300.00 | 298.30K |
| 2026-05-27 | $306.07 | -1.91% | $312.46 | $316.27 | $306.07 | 310.90K |
| 2026-05-26 | $312.02 | +0.59% | $308.71 | $313.54 | $305.64 | 227.30K |
| 2026-05-22 | $310.19 | -0.59% | $313.13 | $313.92 | $306.71 | 207.60K |