5 DAY PERFORMANCE
+16.32%
1 MONTH PERFORMANCE
+4.87%
3 MONTH PERFORMANCE
-12.43%
6 MONTH PERFORMANCE
-7.75%
YEAR-TO-DATE PERFORMANCE
-7.29%
1 YEAR PERFORMANCE
-20.87%
Kinsale Capital Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $307.16 | $306.79 (-0.12%) | $313.16 | $305.43 | 370.17 K | $7.09 B |
| 05/05/2026 | $304.16 | $305.08 (0.3%) | $308.48 | $300.23 | 321.41 K | $7.01 B |
| 05/04/2026 | $309.36 | $304.16 (-1.68%) | $317.92 | $303.08 | 574.26 K | $6.99 B |
| 05/01/2026 | $326.17 | $311.74 (-4.42%) | $328.45 | $308.61 | 332.93 K | $7.16 B |
| 04/30/2026 | $327.13 | $323.61 (-1.08%) | $331.10 | $321.52 | 257.04 K | $7.43 B |
| 04/29/2026 | $326.31 | $331.03 (1.45%) | $332.40 | $323.01 | 361.52 K | $7.61 B |
| 04/28/2026 | $330.59 | $329.08 (-0.46%) | $333.09 | $324.00 | 253.90 K | $7.56 B |
| 04/27/2026 | $342.41 | $327.75 (-4.28%) | $342.41 | $326.80 | 361.00 K | $7.53 B |
| 04/24/2026 | $340.84 | $345.08 (1.24%) | $346.86 | $323.00 | 400.80 K | $7.93 B |
| 04/23/2026 | $351.14 | $347.80 (-0.95%) | $352.17 | $345.30 | 333.48 K | $7.99 B |
| 04/22/2026 | $358.89 | $349.51 (-2.61%) | $358.89 | $347.77 | 268.80 K | $8.03 B |
| 04/21/2026 | $358.83 | $358.86 (0.01%) | $361.08 | $354.05 | 200.23 K | $8.24 B |
| 04/20/2026 | $359.29 | $358.08 (-0.34%) | $362.46 | $354.31 | 247.30 K | $8.29 B |
| 04/17/2026 | $360.02 | $360.78 (0.21%) | $363.58 | $358.11 | 185.15 K | $8.32 B |
| 04/16/2026 | $355.09 | $359.04 (1.11%) | $362.06 | $355.09 | 167.20 K | $8.28 B |
| 04/15/2026 | $355.36 | $358.00 (0.74%) | $361.78 | $348.92 | 221.44 K | $8.25 B |
| 04/14/2026 | $356.76 | $350.51 (-1.75%) | $357.50 | $350.03 | 413.20 K | $8.08 B |
| 04/13/2026 | $348.30 | $357.46 (2.63%) | $360.99 | $345.27 | 194.03 K | $8.24 B |
| 04/10/2026 | $361.25 | $348.31 (-3.58%) | $363.57 | $348.13 | 232.82 K | $8.03 B |
| 04/09/2026 | $352.35 | $361.77 (2.67%) | $365.64 | $349.87 | 217.74 K | $8.34 B |
| 04/08/2026 | $348.75 | $356.42 (2.2%) | $359.00 | $347.06 | 269.93 K | $8.22 B |
| 04/07/2026 | $346.00 | $345.26 (-0.21%) | $351.62 | $342.00 | 219.25 K | $7.96 B |
| 04/06/2026 | $338.77 | $345.79 (2.07%) | $347.38 | $336.65 | 193.23 K | $7.97 B |
| 04/02/2026 | $345.66 | $344.90 (-0.22%) | $352.09 | $339.33 | 291.50 K | $7.95 B |
| 04/01/2026 | $345.00 | $345.80 (0.23%) | $349.63 | $335.48 | 280.94 K | $7.97 B |
| 03/31/2026 | $339.33 | $341.66 (0.69%) | $345.36 | $335.19 | 298.09 K | $7.88 B |
| 03/30/2026 | $329.64 | $336.69 (2.14%) | $343.50 | $328.13 | 266.00 K | $7.76 B |
| 03/27/2026 | $334.00 | $327.29 (-2.01%) | $334.15 | $326.98 | 219.01 K | $7.55 B |
| 03/26/2026 | $327.45 | $335.28 (2.39%) | $336.51 | $327.25 | 231.91 K | $7.73 B |
| 03/25/2026 | $326.35 | $327.22 (0.27%) | $331.33 | $321.97 | 355.00 K | $7.54 B |
| 03/24/2026 | $328.45 | $326.50 (-0.59%) | $331.97 | $325.00 | 174.18 K | $7.53 B |
| 03/23/2026 | $334.18 | $328.05 (-1.83%) | $337.46 | $327.84 | 320.40 K | $7.56 B |
| 03/20/2026 | $324.67 | $328.21 (1.09%) | $331.37 | $323.37 | 383.03 K | $7.57 B |
| 03/19/2026 | $340.99 | $326.72 (-4.18%) | $344.00 | $322.96 | 430.73 K | $7.53 B |
| 03/18/2026 | $353.12 | $348.30 (-1.36%) | $356.37 | $345.33 | 256.76 K | $8.03 B |
| 03/17/2026 | $362.06 | $355.74 (-1.75%) | $368.55 | $355.70 | 211.32 K | $8.20 B |
| 03/16/2026 | $363.61 | $358.65 (-1.36%) | $368.80 | $358.30 | 161.01 K | $8.27 B |
| 03/13/2026 | $367.78 | $362.53 (-1.43%) | $370.00 | $359.75 | 127.21 K | $8.36 B |
| 03/12/2026 | $359.84 | $361.86 (0.56%) | $367.14 | $358.09 | 174.10 K | $8.34 B |
| 03/11/2026 | $361.54 | $360.64 (-0.25%) | $363.06 | $356.89 | 176.90 K | $8.31 B |
| 03/10/2026 | $362.33 | $359.78 (-0.7%) | $362.33 | $351.78 | 357.74 K | $8.30 B |
| 03/09/2026 | $370.00 | $362.44 (-2.04%) | $370.00 | $360.09 | 226.33 K | $8.36 B |
| 03/06/2026 | $376.21 | $372.02 (-1.11%) | $377.78 | $370.50 | 168.04 K | $8.58 B |
| 03/05/2026 | $382.00 | $378.49 (-0.92%) | $384.94 | $375.50 | 158.00 K | $8.73 B |
| 03/04/2026 | $391.21 | $383.47 (-1.98%) | $393.00 | $380.75 | 173.62 K | $8.84 B |
| 03/03/2026 | $390.00 | $392.99 (0.77%) | $393.53 | $383.32 | 147.11 K | $9.06 B |
| 03/02/2026 | $384.90 | $396.18 (2.93%) | $397.73 | $384.90 | 187.80 K | $9.13 B |
| 02/27/2026 | $382.67 | $389.67 (1.83%) | $391.42 | $377.01 | 267.90 K | $8.98 B |
| 02/26/2026 | $375.66 | $382.46 (1.81%) | $384.62 | $374.68 | 238.77 K | $8.82 B |
| 02/25/2026 | $375.00 | $373.16 (-0.49%) | $376.47 | $367.96 | 355.01 K | $8.60 B |
| 02/24/2026 | $372.70 | $380.76 (2.16%) | $381.66 | $370.05 | 242.74 K | $8.78 B |
| 02/23/2026 | $373.00 | $372.70 (-0.08%) | $377.65 | $370.53 | 270.83 K | $8.59 B |
| 02/20/2026 | $376.53 | $373.41 (-0.83%) | $377.86 | $369.26 | 321.01 K | $8.61 B |
| 02/19/2026 | $379.97 | $374.00 (-1.57%) | $383.94 | $372.82 | 265.70 K | $8.62 B |
| 02/18/2026 | $378.08 | $379.57 (0.39%) | $388.87 | $377.04 | 366.04 K | $8.75 B |
| 02/17/2026 | $370.92 | $376.65 (1.54%) | $387.77 | $368.40 | 447.00 K | $8.68 B |
| 02/13/2026 | $360.00 | $371.32 (3.14%) | $377.78 | $341.06 | 890.15 K | $8.56 B |
| 02/12/2026 | $404.64 | $401.00 (-0.9%) | $414.19 | $398.45 | 369.30 K | $9.25 B |
| 02/11/2026 | $396.31 | $405.40 (2.29%) | $406.39 | $386.32 | 277.81 K | $9.35 B |
| 02/10/2026 | $390.54 | $398.00 (1.91%) | $399.47 | $388.83 | 157.74 K | $9.18 B |
| 02/09/2026 | $412.00 | $390.43 (-5.24%) | $417.44 | $384.12 | 238.71 K | $9.00 B |
| 02/06/2026 | $416.79 | $414.10 (-0.65%) | $421.90 | $410.65 | 189.80 K | $9.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
