Skip to main content
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
356.53
-4.73 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
356.74
+0.21 (0.06%)
After-hours: Dec 5, 2025, 7:06 PM EST

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025360.01363.61352.45356.53356.53-1.31%255,982
Dec 4, 2025374.52375.88360.38361.26361.26-3.51%338,163
Dec 3, 2025376.68381.81370.80374.41374.41-0.36%243,241
Dec 2, 2025376.07379.65373.30375.78375.78-0.33%190,254
Dec 1, 2025382.65386.36377.00377.04377.04-2.04%207,687
Nov 28, 2025379.97387.49379.97384.90384.900.95%90,593
Nov 26, 2025385.32388.49377.20381.26381.09-1.32%200,465
Nov 25, 2025379.16388.00377.97386.36386.191.90%184,927
Nov 24, 2025388.34388.34376.54379.15378.98-1.49%212,189
Nov 21, 2025372.78389.16370.00384.90384.733.94%255,879
Nov 20, 2025378.99382.33363.15370.31370.14-2.42%486,463
Nov 19, 2025395.00395.09378.21379.51379.34-3.90%180,527
Nov 18, 2025389.54399.00388.75394.93394.751.38%189,470
Nov 17, 2025389.15391.05387.50389.54389.37-0.11%170,025
Nov 14, 2025393.96394.95388.09389.96389.79-0.73%151,280
Nov 13, 2025397.00400.22391.89392.83392.65-1.04%105,206
Nov 12, 2025394.43397.51391.23396.94396.760.88%189,064
Nov 11, 2025393.08394.52387.50393.49393.310.62%166,561
Nov 10, 2025396.62397.56383.05391.07390.90-1.79%240,528
Nov 7, 2025393.64400.60393.64398.19398.011.29%239,399
Nov 6, 2025394.49401.00391.10393.10392.92-0.35%233,549
Nov 5, 2025389.10399.86389.10394.49394.311.49%202,043
Nov 4, 2025390.00395.73385.57388.68388.510.06%294,420
Nov 3, 2025398.00398.00382.90388.45388.28-2.76%293,865
Oct 31, 2025395.66405.77395.00399.47399.290.33%308,140
Oct 30, 2025404.95407.51395.42398.16397.98-1.35%363,807
Oct 29, 2025416.50418.00399.26403.59403.41-3.91%444,117
Oct 28, 2025431.99435.40419.07420.01419.82-2.74%425,703
Oct 27, 2025420.00433.66420.00431.86431.672.24%452,896
Oct 24, 2025435.00438.74414.60422.38422.19-6.79%780,847
Oct 23, 2025450.40462.82448.73453.15452.950.12%389,290
Oct 22, 2025456.57459.03446.48452.60452.40-0.24%194,361
Oct 21, 2025440.81456.31438.13453.69453.492.48%272,671
Oct 20, 2025449.92450.59440.02442.72442.52-1.05%201,444
Oct 17, 2025437.02447.76434.14447.44447.242.04%157,100
Oct 16, 2025454.00457.91434.63438.50438.30-5.33%352,501
Oct 15, 2025468.67473.15457.32463.18462.97-2.22%184,193
Oct 14, 2025472.15477.02467.00473.69473.480.32%157,401
Oct 13, 2025467.69473.04462.05472.16471.950.47%158,828
Oct 10, 2025478.20478.71468.81469.93469.72-1.35%156,878
Oct 9, 2025479.65480.49472.07476.37476.16-0.55%142,637
Oct 8, 2025476.06485.00468.57478.99478.781.22%231,121
Oct 7, 2025476.82483.76470.86473.24473.03-0.27%281,804
Oct 6, 2025465.33475.63465.33474.52474.311.77%296,474
Oct 3, 2025442.90469.93440.77466.26466.055.36%429,342
Oct 2, 2025417.03443.82413.23442.56442.366.00%352,757
Oct 1, 2025424.69427.59415.50417.49417.30-1.83%357,092
Sep 30, 2025415.93425.81414.81425.26425.072.04%124,319
Sep 29, 2025421.00421.00414.92416.74416.55-0.62%195,443
Sep 26, 2025420.10422.67417.13419.33419.141.01%182,239