5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+3.98%
3 MONTH PERFORMANCE
+17.42%
6 MONTH PERFORMANCE
-12.43%
YEAR-TO-DATE PERFORMANCE
-7.29%
1 YEAR PERFORMANCE
-17.59%
Kinsale Capital Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $372.29 | $376.33 (1.09%) | $378.76 | $369.40 | 44.90 K | |
| 08/06/2026 | $374.00 | $376.37 (0.63%) | $376.93 | $369.08 | 259.03 K | $8.57 B |
| 08/05/2026 | $364.78 | $370.97 (1.7%) | $372.36 | $361.06 | 327.20 K | $8.44 B |
| 08/04/2026 | $353.50 | $362.82 (2.64%) | $365.96 | $350.01 | 386.20 K | $8.26 B |
| 08/03/2026 | $360.00 | $360.44 (0.12%) | $366.59 | $356.16 | 271.00 K | $8.20 B |
| 07/31/2026 | $350.91 | $356.42 (1.57%) | $359.70 | $350.91 | 277.81 K | $8.11 B |
| 07/30/2026 | $367.00 | $355.87 (-3.03%) | $369.10 | $348.72 | 348.00 K | $8.10 B |
| 07/29/2026 | $364.93 | $376.67 (3.22%) | $378.91 | $364.93 | 344.57 K | $8.57 B |
| 07/28/2026 | $366.72 | $370.26 (0.97%) | $380.21 | $366.39 | 429.45 K | $8.43 B |
| 07/27/2026 | $349.00 | $361.55 (3.6%) | $364.06 | $344.27 | 445.16 K | $8.23 B |
| 07/24/2026 | $338.90 | $349.10 (3.01%) | $356.25 | $333.50 | 575.31 K | $7.94 B |
| 07/23/2026 | $320.45 | $332.28 (3.69%) | $334.13 | $320.04 | 481.57 K | $7.56 B |
| 07/22/2026 | $335.55 | $325.64 (-2.95%) | $342.32 | $322.99 | 318.81 K | $7.41 B |
| 07/21/2026 | $344.88 | $339.46 (-1.57%) | $351.00 | $336.99 | 235.10 K | $7.73 B |
| 07/20/2026 | $344.46 | $350.13 (1.65%) | $354.04 | $341.22 | 321.70 K | $7.97 B |
| 07/17/2026 | $339.00 | $343.99 (1.47%) | $349.96 | $339.00 | 264.33 K | $7.90 B |
| 07/16/2026 | $320.21 | $335.52 (4.78%) | $337.62 | $320.21 | 319.64 K | $7.71 B |
| 07/15/2026 | $332.02 | $319.61 (-3.74%) | $336.09 | $319.16 | 366.64 K | $7.34 B |
| 07/14/2026 | $339.79 | $337.14 (-0.78%) | $342.93 | $335.97 | 186.20 K | $7.75 B |
| 07/13/2026 | $344.40 | $344.96 (0.16%) | $347.20 | $340.65 | 309.90 K | $7.93 B |
| 07/10/2026 | $340.70 | $340.57 (-0.04%) | $344.96 | $337.36 | 173.00 K | $7.82 B |
| 07/09/2026 | $343.81 | $338.58 (-1.52%) | $344.72 | $336.74 | 218.04 K | $7.78 B |
| 07/08/2026 | $348.86 | $345.96 (-0.83%) | $350.38 | $345.28 | 260.52 K | $7.95 B |
| 07/07/2026 | $352.27 | $348.73 (-1%) | $356.67 | $346.45 | 287.54 K | $8.01 B |
| 07/06/2026 | $350.26 | $347.23 (-0.87%) | $355.74 | $345.47 | 295.75 K | $7.98 B |
| 07/02/2026 | $346.50 | $354.85 (2.41%) | $355.89 | $341.55 | 333.51 K | $8.15 B |
| 07/01/2026 | $333.30 | $345.27 (3.59%) | $346.84 | $332.39 | 428.58 K | $7.93 B |
| 06/30/2026 | $330.93 | $329.81 (-0.34%) | $332.92 | $327.71 | 264.80 K | $7.58 B |
| 06/29/2026 | $332.00 | $332.02 (0.01%) | $332.25 | $323.36 | 332.31 K | $7.63 B |
| 06/26/2026 | $309.60 | $328.43 (6.08%) | $328.43 | $309.51 | 921.20 K | $7.55 B |
| 06/25/2026 | $308.05 | $308.43 (0.12%) | $313.48 | $306.94 | 321.90 K | $7.09 B |
| 06/24/2026 | $306.88 | $310.39 (1.14%) | $317.37 | $306.00 | 400.10 K | $7.13 B |
| 06/23/2026 | $301.51 | $304.48 (0.99%) | $311.04 | $300.57 | 606.32 K | $7.00 B |
| 06/22/2026 | $306.86 | $295.05 (-3.85%) | $314.88 | $294.55 | 506.05 K | $6.78 B |
| 06/18/2026 | $309.79 | $308.85 (-0.3%) | $312.82 | $305.28 | 367.00 K | $7.10 B |
| 06/17/2026 | $310.43 | $309.22 (-0.39%) | $315.14 | $305.88 | 250.45 K | $7.10 B |
| 06/16/2026 | $313.22 | $312.69 (-0.17%) | $317.90 | $310.42 | 195.44 K | $7.18 B |
| 06/15/2026 | $312.00 | $311.83 (-0.05%) | $319.25 | $311.41 | 361.70 K | $7.16 B |
| 06/12/2026 | $310.21 | $311.38 (0.38%) | $313.87 | $304.81 | 273.80 K | $7.15 B |
| 06/11/2026 | $313.58 | $310.66 (-0.93%) | $316.75 | $310.58 | 174.41 K | $7.14 B |
| 06/10/2026 | $308.45 | $313.57 (1.66%) | $315.78 | $307.00 | 321.33 K | $7.20 B |
| 06/09/2026 | $301.34 | $303.25 (0.63%) | $306.17 | $299.01 | 192.70 K | $6.97 B |
| 06/08/2026 | $301.70 | $299.07 (-0.87%) | $305.29 | $297.77 | 280.30 K | $6.87 B |
| 06/05/2026 | $299.37 | $306.12 (2.25%) | $306.70 | $296.25 | 267.90 K | $7.03 B |
| 06/04/2026 | $296.47 | $295.70 (-0.26%) | $301.99 | $291.11 | 377.00 K | $6.79 B |
| 06/03/2026 | $293.66 | $290.20 (-1.18%) | $293.79 | $287.20 | 287.60 K | $6.67 B |
| 06/02/2026 | $300.10 | $295.40 (-1.57%) | $301.75 | $294.00 | 329.31 K | $6.79 B |
| 06/01/2026 | $303.00 | $303.53 (0.17%) | $309.56 | $300.23 | 223.63 K | $6.97 B |
| 05/29/2026 | $306.92 | $304.77 (-0.7%) | $313.96 | $302.98 | 353.40 K | $7.00 B |
| 05/28/2026 | $302.47 | $307.98 (1.82%) | $311.34 | $300.00 | 298.30 K | $7.08 B |
| 05/27/2026 | $312.46 | $306.07 (-2.05%) | $316.27 | $306.07 | 310.94 K | $7.03 B |
| 05/26/2026 | $308.71 | $312.02 (1.07%) | $313.54 | $305.64 | 227.41 K | $7.17 B |
| 05/22/2026 | $313.13 | $310.19 (-0.94%) | $313.92 | $306.71 | 207.60 K | $7.13 B |
| 05/21/2026 | $307.52 | $312.03 (1.47%) | $313.84 | $303.83 | 187.00 K | $7.17 B |
| 05/20/2026 | $313.00 | $311.70 (-0.42%) | $313.60 | $307.15 | 237.21 K | $7.16 B |
| 05/19/2026 | $326.19 | $313.61 (-3.86%) | $329.39 | $311.28 | 388.71 K | $7.21 B |
| 05/18/2026 | $311.30 | $324.77 (4.33%) | $329.18 | $311.30 | 348.10 K | $7.46 B |
| 05/15/2026 | $307.50 | $311.29 (1.23%) | $313.07 | $307.08 | 311.20 K | $7.15 B |
| 05/14/2026 | $301.60 | $303.83 (0.74%) | $307.45 | $298.95 | 265.80 K | $6.98 B |
| 05/13/2026 | $299.65 | $300.46 (0.27%) | $305.93 | $296.06 | 312.39 K | $6.90 B |
| 05/12/2026 | $302.72 | $303.19 (0.16%) | $307.80 | $299.50 | 371.10 K | $6.97 B |
| 05/11/2026 | $304.70 | $299.72 (-1.63%) | $304.70 | $297.10 | 268.85 K | $6.89 B |
| 05/08/2026 | $309.10 | $304.87 (-1.37%) | $312.00 | $303.43 | 317.51 K | $7.00 B |
| 05/07/2026 | $303.07 | $308.83 (1.9%) | $311.00 | $293.78 | 599.40 K | $7.10 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.
