5 DAY PERFORMANCE
-5.68%
1 MONTH PERFORMANCE
-13.59%
3 MONTH PERFORMANCE
-16.94%
6 MONTH PERFORMANCE
-9.39%
YEAR-TO-DATE PERFORMANCE
-9.51%
1 YEAR PERFORMANCE
-18.12%
Kinsale Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $461.78 | $448.28 (-2.92%) | $464.77 | $443.65 | 132,065 | $10.38 B |
| 03/11/2025 | $450.90 | $454.45 (0.79%) | $461.09 | $445.01 | 167,541 | $10.53 B |
| 03/10/2025 | $443.74 | $449.04 (1.19%) | $465.56 | $442.98 | 204,906 | $10.40 B |
| 03/07/2025 | $435.44 | $446.27 (2.49%) | $447.19 | $429.89 | 114,400 | $10.34 B |
| 03/06/2025 | $433.86 | $435.43 (0.36%) | $438.40 | $426.74 | 139,300 | $10.09 B |
| 03/05/2025 | $432.36 | $437.71 (1.24%) | $440.53 | $428.01 | 193,800 | $10.14 B |
| 03/04/2025 | $425.00 | $433.14 (1.92%) | $435.02 | $417.00 | 362,202 | $10.03 B |
| 03/03/2025 | $432.00 | $430.59 (-0.33%) | $436.38 | $428.77 | 214,703 | $9.97 B |
| 02/28/2025 | $428.86 | $431.85 (0.7%) | $434.32 | $424.61 | 154,900 | $10.00 B |
| 02/27/2025 | $419.13 | $428.07 (2.13%) | $436.87 | $417.95 | 179,100 | $9.92 B |
| 02/26/2025 | $421.74 | $416.84 (-1.16%) | $424.76 | $413.98 | 203,800 | $9.66 B |
| 02/25/2025 | $429.66 | $423.32 (-1.48%) | $430.01 | $420.55 | 132,454 | $9.81 B |
| 02/24/2025 | $428.88 | $427.16 (-0.4%) | $432.98 | $425.08 | 135,700 | $9.89 B |
| 02/21/2025 | $444.15 | $428.53 (-3.52%) | $444.15 | $424.38 | 212,437 | $9.93 B |
| 02/20/2025 | $436.23 | $441.44 (1.19%) | $443.00 | $426.00 | 200,600 | $10.23 B |
| 02/19/2025 | $440.93 | $440.32 (-0.14%) | $447.00 | $438.26 | 241,348 | $10.20 B |
| 02/18/2025 | $449.34 | $442.17 (-1.6%) | $458.87 | $437.98 | 309,553 | $10.24 B |
| 02/14/2025 | $459.46 | $449.34 (-2.2%) | $461.43 | $434.00 | 821,718 | $10.41 B |
| 02/13/2025 | $476.42 | $487.11 (2.24%) | $487.35 | $472.92 | 136,378 | $11.28 B |
| 02/12/2025 | $477.99 | $476.67 (-0.28%) | $479.45 | $471.06 | 176,363 | $11.04 B |
| 02/11/2025 | $482.37 | $479.15 (-0.67%) | $482.37 | $470.60 | 173,208 | $11.10 B |
| 02/10/2025 | $491.25 | $484.25 (-1.42%) | $492.00 | $476.84 | 257,541 | $11.22 B |
| 02/07/2025 | $496.42 | $489.53 (-1.39%) | $500.50 | $486.39 | 158,712 | $11.34 B |
| 02/06/2025 | $485.01 | $494.72 (2%) | $494.94 | $479.62 | 224,221 | $11.47 B |
| 02/05/2025 | $460.84 | $485.01 (5.24%) | $486.16 | $460.50 | 261,700 | $11.24 B |
| 02/04/2025 | $450.58 | $457.29 (1.49%) | $459.00 | $445.33 | 279,000 | $10.60 B |
| 02/03/2025 | $435.63 | $450.33 (3.37%) | $450.39 | $433.11 | 132,014 | $10.44 B |
| 01/31/2025 | $439.43 | $441.94 (0.57%) | $444.34 | $436.12 | 130,242 | $10.24 B |
| 01/30/2025 | $448.32 | $440.23 (-1.8%) | $448.32 | $437.06 | 92,726 | $10.20 B |
| 01/29/2025 | $440.56 | $443.87 (0.75%) | $446.20 | $438.00 | 82,748 | $10.29 B |
| 01/28/2025 | $445.34 | $442.10 (-0.73%) | $446.64 | $441.94 | 128,049 | $10.25 B |
| 01/27/2025 | $433.39 | $444.28 (2.51%) | $446.87 | $433.39 | 128,649 | $10.30 B |
| 01/24/2025 | $435.14 | $432.64 (-0.57%) | $438.72 | $428.06 | 142,928 | $10.03 B |
| 01/23/2025 | $434.00 | $432.79 (-0.28%) | $438.92 | $416.45 | 364,201 | $10.03 B |
| 01/22/2025 | $439.93 | $439.24 (-0.16%) | $443.21 | $434.12 | 165,300 | $10.18 B |
| 01/21/2025 | $437.00 | $439.15 (0.49%) | $444.24 | $435.00 | 181,831 | $10.18 B |
| 01/17/2025 | $442.70 | $436.34 (-1.44%) | $445.54 | $436.22 | 165,424 | $10.11 B |
| 01/16/2025 | $437.40 | $438.13 (0.17%) | $446.02 | $436.43 | 142,323 | $10.15 B |
| 01/15/2025 | $445.00 | $436.00 (-2.02%) | $450.43 | $428.72 | 245,627 | $10.10 B |
| 01/14/2025 | $416.75 | $429.79 (3.13%) | $430.13 | $414.34 | 147,132 | $9.96 B |
| 01/13/2025 | $411.74 | $417.09 (1.3%) | $418.01 | $411.06 | 183,331 | $9.67 B |
| 01/10/2025 | $414.77 | $416.48 (0.41%) | $417.58 | $405.00 | 276,911 | $9.65 B |
| 01/08/2025 | $420.00 | $422.03 (0.48%) | $424.99 | $414.58 | 211,700 | $9.78 B |
| 01/07/2025 | $423.57 | $420.69 (-0.68%) | $428.92 | $416.65 | 295,029 | $9.75 B |
| 01/06/2025 | $430.00 | $420.90 (-2.12%) | $435.52 | $416.60 | 428,233 | $9.75 B |
| 01/03/2025 | $451.85 | $428.32 (-5.21%) | $451.85 | $419.00 | 376,200 | $9.93 B |
| 01/02/2025 | $465.76 | $454.02 (-2.52%) | $468.00 | $452.47 | 154,400 | $10.52 B |
| 12/31/2024 | $465.50 | $465.13 (-0.08%) | $467.94 | $461.00 | 89,800 | $10.78 B |
| 12/30/2024 | $465.03 | $465.56 (0.11%) | $470.33 | $461.60 | 56,500 | $10.79 B |
| 12/27/2024 | $470.00 | $470.68 (0.14%) | $473.79 | $466.81 | 61,579 | $10.91 B |
| 12/26/2024 | $470.00 | $471.39 (0.3%) | $474.70 | $468.28 | 51,900 | $10.92 B |
| 12/24/2024 | $464.00 | $470.95 (1.5%) | $473.21 | $463.16 | 35,624 | $10.91 B |
| 12/23/2024 | $464.85 | $464.83 (-0%) | $468.34 | $461.91 | 95,200 | $10.77 B |
| 12/20/2024 | $465.63 | $466.31 (0.15%) | $475.38 | $458.75 | 373,000 | $10.81 B |
| 12/19/2024 | $472.63 | $467.48 (-1.09%) | $480.98 | $465.20 | 137,019 | $10.83 B |
| 12/18/2024 | $492.50 | $466.62 (-5.25%) | $492.50 | $465.37 | 150,000 | $10.81 B |
| 12/17/2024 | $497.14 | $491.06 (-1.22%) | $499.66 | $487.80 | 164,600 | $11.38 B |
| 12/16/2024 | $506.73 | $502.07 (-0.92%) | $508.00 | $498.30 | 124,103 | $11.64 B |
| 12/13/2024 | $510.48 | $506.73 (-0.73%) | $512.28 | $498.89 | 122,219 | $11.74 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.
