5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
+9.08%
3 MONTH PERFORMANCE
-2.25%
6 MONTH PERFORMANCE
+18.86%
YEAR-TO-DATE PERFORMANCE
-7.29%
1 YEAR PERFORMANCE
-8.08%
Kinsale Capital Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $395.97 | $396.58 (0.15%) | $405.03 | $393.62 | 350.54 K | |
| 11/04/2026 | $395.00 | $391.73 (-0.83%) | $396.73 | $382.14 | 399.00 K | $8.81 B |
| 11/03/2026 | $378.00 | $383.55 (1.47%) | $388.20 | $374.41 | 344.50 K | $8.63 B |
| 11/02/2026 | $365.70 | $379.61 (3.8%) | $382.76 | $365.13 | 218.01 K | $8.54 B |
| 10/30/2026 | $370.34 | $365.71 (-1.25%) | $372.16 | $364.42 | 203.11 K | $8.22 B |
| 10/29/2026 | $360.54 | $362.94 (0.67%) | $366.15 | $358.38 | 282.60 K | $8.16 B |
| 10/28/2026 | $358.92 | $358.42 (-0.14%) | $363.83 | $354.40 | 229.10 K | $8.06 B |
| 10/27/2026 | $366.95 | $360.66 (-1.71%) | $368.60 | $356.12 | 269.90 K | $8.11 B |
| 10/26/2026 | $362.05 | $369.88 (2.16%) | $371.62 | $359.95 | 272.02 K | $8.32 B |
| 10/23/2026 | $372.00 | $364.49 (-2.02%) | $380.27 | $354.35 | 655.42 K | $8.20 B |
| 10/22/2026 | $378.54 | $390.64 (3.2%) | $392.85 | $377.57 | 322.75 K | $8.79 B |
| 10/21/2026 | $371.67 | $376.70 (1.35%) | $378.45 | $370.48 | 227.00 K | $8.47 B |
| 10/20/2026 | $369.76 | $371.99 (0.6%) | $375.13 | $368.60 | 204.30 K | $8.37 B |
| 10/19/2026 | $364.05 | $365.59 (0.42%) | $366.91 | $363.16 | 148.62 K | $8.22 B |
| 10/16/2026 | $360.05 | $365.24 (1.44%) | $365.51 | $357.60 | 238.50 K | $8.31 B |
| 10/15/2026 | $356.81 | $357.49 (0.19%) | $363.69 | $355.31 | 203.00 K | $8.14 B |
| 10/14/2026 | $337.94 | $349.07 (3.29%) | $349.29 | $335.27 | 211.80 K | $7.94 B |
| 10/13/2026 | $343.51 | $339.97 (-1.03%) | $344.25 | $339.95 | 137.22 K | $7.74 B |
| 10/12/2026 | $338.48 | $341.12 (0.78%) | $342.87 | $337.95 | 150.90 K | $7.76 B |
| 10/09/2026 | $338.06 | $336.98 (-0.32%) | $342.96 | $335.76 | 344.00 K | $7.67 B |
| 10/08/2026 | $331.18 | $339.65 (2.56%) | $341.77 | $330.36 | 207.32 K | $7.73 B |
| 10/07/2026 | $335.55 | $330.70 (-1.45%) | $338.41 | $329.68 | 259.65 K | $7.53 B |
| 10/06/2026 | $330.79 | $336.45 (1.71%) | $336.80 | $329.01 | 156.20 K | $7.66 B |
| 10/05/2026 | $328.30 | $332.42 (1.25%) | $335.51 | $328.11 | 235.55 K | $7.57 B |
| 10/02/2026 | $335.30 | $329.72 (-1.66%) | $337.78 | $329.12 | 258.60 K | $7.50 B |
| 10/01/2026 | $326.21 | $334.53 (2.55%) | $339.46 | $326.21 | 276.41 K | $7.61 B |
| 09/30/2026 | $324.78 | $322.75 (-0.63%) | $324.78 | $320.20 | 291.31 K | $7.35 B |
| 09/29/2026 | $321.07 | $323.25 (0.68%) | $324.24 | $319.00 | 285.20 K | $7.36 B |
| 09/28/2026 | $326.56 | $324.92 (-0.5%) | $328.64 | $321.58 | 267.79 K | $7.39 B |
| 09/25/2026 | $340.43 | $330.49 (-2.92%) | $340.43 | $330.16 | 197.23 K | $7.52 B |
| 09/24/2026 | $339.89 | $340.51 (0.18%) | $345.05 | $335.65 | 265.80 K | $7.75 B |
| 09/23/2026 | $354.38 | $339.38 (-4.23%) | $355.24 | $339.20 | 179.55 K | $7.72 B |
| 09/22/2026 | $360.66 | $351.83 (-2.45%) | $364.00 | $350.40 | 190.33 K | $8.01 B |
| 09/21/2026 | $357.35 | $358.19 (0.24%) | $363.17 | $356.30 | 162.70 K | $8.15 B |
| 09/18/2026 | $358.96 | $356.85 (-0.59%) | $358.96 | $354.51 | 301.19 K | $8.12 B |
| 09/17/2026 | $364.43 | $359.53 (-1.34%) | $364.43 | $356.60 | 177.62 K | $8.18 B |
| 09/16/2026 | $365.56 | $360.75 (-1.32%) | $365.77 | $358.54 | 228.60 K | $8.21 B |
| 09/15/2026 | $362.94 | $369.20 (1.72%) | $370.30 | $359.99 | 311.27 K | $8.40 B |
| 09/14/2026 | $368.30 | $363.89 (-1.2%) | $373.52 | $361.43 | 137.05 K | $8.28 B |
| 09/11/2026 | $365.42 | $360.01 (-1.48%) | $365.42 | $356.40 | 116.03 K | $8.19 B |
| 09/10/2026 | $363.99 | $362.70 (-0.35%) | $365.23 | $358.47 | 148.10 K | $8.25 B |
| 09/09/2026 | $363.77 | $359.60 (-1.15%) | $363.77 | $358.01 | 139.40 K | $8.18 B |
| 09/08/2026 | $369.06 | $367.29 (-0.48%) | $371.19 | $365.65 | 236.30 K | $8.36 B |
| 09/04/2026 | $377.00 | $373.17 (-1.02%) | $380.65 | $372.83 | 131.14 K | $8.49 B |
| 09/03/2026 | $380.15 | $382.98 (0.74%) | $387.54 | $378.19 | 198.93 K | $8.72 B |
| 09/02/2026 | $373.74 | $376.78 (0.81%) | $379.38 | $370.02 | 190.94 K | $8.57 B |
| 09/01/2026 | $374.41 | $372.51 (-0.51%) | $381.52 | $371.43 | 196.50 K | $8.48 B |
| 08/31/2026 | $376.32 | $373.90 (-0.64%) | $379.99 | $372.15 | 157.60 K | $8.51 B |
| 08/28/2026 | $383.92 | $380.61 (-0.86%) | $385.97 | $379.42 | 157.50 K | $8.66 B |
| 08/27/2026 | $382.21 | $381.80 (-0.11%) | $385.01 | $378.59 | 171.30 K | $8.69 B |
| 08/26/2026 | $387.74 | $387.13 (-0.16%) | $393.56 | $387.01 | 113.50 K | $8.81 B |
| 08/25/2026 | $394.45 | $387.95 (-1.65%) | $398.58 | $387.75 | 235.00 K | $8.83 B |
| 08/24/2026 | $386.10 | $395.51 (2.44%) | $396.37 | $386.10 | 272.86 K | $9.00 B |
| 08/21/2026 | $383.66 | $383.55 (-0.03%) | $388.72 | $381.54 | 143.71 K | $8.73 B |
| 08/20/2026 | $378.06 | $381.15 (0.82%) | $385.81 | $378.01 | 138.90 K | $8.67 B |
| 08/19/2026 | $375.76 | $379.42 (0.97%) | $385.88 | $375.27 | 190.82 K | $8.63 B |
| 08/18/2026 | $372.67 | $372.71 (0.01%) | $380.27 | $371.86 | 184.20 K | $8.48 B |
| 08/17/2026 | $376.51 | $367.16 (-2.48%) | $379.15 | $366.85 | 194.10 K | $8.36 B |
| 08/14/2026 | $378.18 | $379.19 (0.27%) | $381.41 | $374.35 | 192.73 K | $8.63 B |
| 08/13/2026 | $376.90 | $376.97 (0.02%) | $380.94 | $371.70 | 180.60 K | $8.58 B |
| 08/12/2026 | $369.94 | $373.52 (0.97%) | $375.29 | $366.50 | 180.74 K | $8.50 B |
| 08/11/2026 | $366.37 | $374.60 (2.25%) | $378.00 | $366.37 | 210.83 K | $8.53 B |
| 08/10/2026 | $374.68 | $368.60 (-1.62%) | $374.68 | $365.58 | 254.73 K | $8.39 B |
| 08/07/2026 | $372.29 | $373.76 (0.39%) | $378.76 | $369.08 | 210.60 K | $8.51 B |
| 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 |
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.
