Kinsale Capital Group, Inc. KNSL
395.89 USD +6.05 (+1.55%)
Regular-session close
395.89 0.00 0.00%
After hours · Nov 13, 4:03 PM ET
392.69 Day range 400.49
290.20 52-week range 414.10
- YTD
- +1.22%
- 1 year
- +0.78%
KNSL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 394.63 | 400.49 | 392.69 | 395.89 | +6.05 | +1.55% | 115,242 |
| Nov 12, 2026 | 399.55 | 399.55 | 389.41 | 389.84 | -2.95 | -0.75% | 129,700 |
| Nov 11, 2026 | 392.34 | 394.00 | 385.15 | 392.79 | -4.93 | -1.24% | 204,700 |
| Nov 10, 2026 | 388.12 | 398.28 | 383.47 | 397.72 | +11.65 | +3.02% | 253,700 |
| Nov 9, 2026 | 387.25 | 388.81 | 378.94 | 386.07 | +2.34 | +0.61% | 286,100 |
| Nov 6, 2026 | 380.92 | 388.45 | 373.36 | 383.73 | -13.07 | -3.29% | 413,400 |
| Nov 5, 2026 | 395.97 | 405.41 | 392.41 | 396.80 | +5.07 | +1.29% | 482,700 |
| Nov 4, 2026 | 395.00 | 396.73 | 382.14 | 391.73 | +8.18 | +2.13% | 399,000 |
| Nov 3, 2026 | 378.00 | 388.20 | 374.41 | 383.55 | +3.94 | +1.04% | 344,500 |
| Nov 2, 2026 | 365.70 | 382.76 | 365.13 | 379.61 | +13.90 | +3.80% | 218,000 |
| Oct 30, 2026 | 370.34 | 372.16 | 364.42 | 365.71 | +2.77 | +0.76% | 203,100 |
| Oct 29, 2026 | 360.54 | 366.15 | 358.38 | 362.94 | +4.52 | +1.26% | 282,600 |
| Oct 28, 2026 | 358.92 | 363.83 | 354.40 | 358.42 | -2.24 | -0.62% | 229,100 |
| Oct 27, 2026 | 366.95 | 368.60 | 356.12 | 360.66 | -9.22 | -2.49% | 269,900 |
| Oct 26, 2026 | 362.05 | 371.61 | 359.95 | 369.88 | +5.39 | +1.48% | 272,000 |
| Oct 23, 2026 | 372.00 | 380.27 | 354.35 | 364.49 | -26.15 | -6.69% | 655,400 |
| Oct 22, 2026 | 378.54 | 392.85 | 377.57 | 390.64 | +13.94 | +3.70% | 322,700 |
| Oct 21, 2026 | 371.67 | 378.45 | 370.48 | 376.70 | +4.71 | +1.27% | 227,000 |
| Oct 20, 2026 | 369.76 | 375.13 | 368.60 | 371.99 | +6.40 | +1.75% | 204,300 |
| Oct 19, 2026 | 364.05 | 366.91 | 363.16 | 365.59 | +0.35 | +0.10% | 148,600 |
| Oct 16, 2026 | 360.05 | 365.51 | 357.60 | 365.24 | +7.75 | +2.17% | 238,500 |
| Oct 15, 2026 | 356.81 | 363.69 | 355.31 | 357.49 | +8.42 | +2.41% | 203,000 |
| Oct 14, 2026 | 337.94 | 349.29 | 335.27 | 349.07 | +9.10 | +2.68% | 211,800 |
| Oct 13, 2026 | 343.51 | 344.25 | 339.95 | 339.97 | -1.15 | -0.34% | 137,200 |
| Oct 12, 2026 | 338.48 | 342.87 | 337.95 | 341.12 | +4.14 | +1.23% | 150,900 |
| Oct 9, 2026 | 338.06 | 342.95 | 335.76 | 336.98 | -2.67 | -0.79% | 344,000 |
| Oct 8, 2026 | 331.18 | 341.77 | 330.36 | 339.65 | +8.95 | +2.71% | 207,300 |
| Oct 7, 2026 | 335.55 | 338.41 | 329.68 | 330.70 | -5.75 | -1.71% | 259,600 |
| Oct 6, 2026 | 330.79 | 336.80 | 329.01 | 336.45 | +4.03 | +1.21% | 156,200 |
| Oct 5, 2026 | 328.30 | 335.51 | 328.11 | 332.42 | +2.70 | +0.82% | 235,500 |
| Oct 2, 2026 | 335.30 | 337.78 | 329.12 | 329.72 | -4.81 | -1.44% | 258,600 |
| Oct 1, 2026 | 326.21 | 339.46 | 326.21 | 334.53 | +11.78 | +3.65% | 276,400 |
| Sep 30, 2026 | 324.78 | 324.78 | 320.20 | 322.75 | -0.50 | -0.15% | 291,300 |
| Sep 29, 2026 | 321.07 | 324.24 | 319.00 | 323.25 | -1.67 | -0.51% | 285,200 |
| Sep 28, 2026 | 326.56 | 328.64 | 321.58 | 324.92 | -5.57 | -1.69% | 267,700 |
| Sep 25, 2026 | 340.43 | 340.43 | 330.16 | 330.49 | -10.02 | -2.94% | 197,200 |
| Sep 24, 2026 | 339.89 | 345.05 | 335.65 | 340.51 | +1.13 | +0.33% | 265,800 |
| Sep 23, 2026 | 354.38 | 355.24 | 339.20 | 339.38 | -12.45 | -3.54% | 179,500 |
| Sep 22, 2026 | 360.66 | 364.00 | 350.40 | 351.83 | -6.36 | -1.78% | 190,300 |
| Sep 21, 2026 | 357.35 | 363.17 | 356.30 | 358.19 | +1.34 | +0.38% | 162,700 |
| Sep 18, 2026 | 358.96 | 358.96 | 354.51 | 356.85 | -2.68 | -0.75% | 301,100 |
| Sep 17, 2026 | 364.43 | 364.43 | 356.60 | 359.53 | -1.22 | -0.34% | 177,600 |
| Sep 16, 2026 | 365.56 | 365.77 | 358.54 | 360.75 | -8.45 | -2.29% | 228,600 |
| Sep 15, 2026 | 362.94 | 370.30 | 359.99 | 369.20 | +5.31 | +1.46% | 311,000 |
| Sep 14, 2026 | 368.30 | 373.52 | 361.42 | 363.89 | +3.88 | +1.08% | 136,300 |
| Sep 11, 2026 | 365.42 | 365.42 | 356.40 | 360.01 | -2.69 | -0.74% | 116,000 |
| Sep 10, 2026 | 363.99 | 365.23 | 358.47 | 362.70 | +3.10 | +0.86% | 148,100 |
| Sep 9, 2026 | 363.77 | 363.77 | 358.01 | 359.60 | -7.69 | -2.09% | 139,400 |
| Sep 8, 2026 | 369.06 | 371.19 | 365.65 | 367.29 | -5.88 | -1.58% | 236,300 |
| Sep 4, 2026 | 377.00 | 380.65 | 372.83 | 373.17 | -9.81 | -2.56% | 131,100 |
| Sep 3, 2026 | 380.15 | 387.54 | 378.18 | 382.98 | +6.20 | +1.65% | 198,900 |
| Sep 2, 2026 | 373.74 | 379.38 | 370.02 | 376.78 | +4.27 | +1.15% | 190,900 |
| Sep 1, 2026 | 374.41 | 381.52 | 371.43 | 372.51 | -1.39 | -0.37% | 196,500 |
| Aug 31, 2026 | 376.32 | 379.98 | 372.15 | 373.90 | -6.71 | -1.76% | 157,600 |
| Aug 28, 2026 | 383.92 | 385.97 | 379.42 | 380.61 | -1.19 | -0.31% | 157,500 |
| Aug 27, 2026 | 382.21 | 385.01 | 378.59 | 381.80 | -5.33 | -1.38% | 171,300 |
| Aug 26, 2026 | 387.74 | 393.56 | 387.01 | 387.13 | -0.82 | -0.21% | 113,500 |
| Aug 25, 2026 | 394.45 | 398.58 | 387.75 | 387.95 | -7.56 | -1.91% | 235,000 |
| Aug 24, 2026 | 386.10 | 396.36 | 386.10 | 395.51 | +11.96 | +3.12% | 272,800 |
| Aug 21, 2026 | 383.66 | 388.72 | 381.54 | 383.55 | +2.40 | +0.63% | 143,700 |
| Aug 20, 2026 | 378.06 | 385.81 | 378.01 | 381.15 | +1.73 | +0.46% | 138,900 |
| Aug 19, 2026 | 375.76 | 385.88 | 375.27 | 379.42 | +6.71 | +1.80% | 190,800 |
| Aug 18, 2026 | 372.67 | 380.27 | 371.86 | 372.71 | +5.55 | +1.51% | 184,200 |
| Aug 17, 2026 | 376.51 | 379.15 | 366.85 | 367.16 | -12.03 | -3.17% | 194,100 |
| Aug 14, 2026 | 378.18 | 381.41 | 374.35 | 379.19 | +2.22 | +0.59% | 192,700 |
65 days, newest first. Daily bars as drawn on the KNSL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.