5 DAY PERFORMANCE
+17.41%
1 MONTH PERFORMANCE
+16.90%
3 MONTH PERFORMANCE
+10.54%
6 MONTH PERFORMANCE
-8.65%
YEAR-TO-DATE PERFORMANCE
-7.29%
1 YEAR PERFORMANCE
-24.14%
Kinsale Capital Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $306.51 | $303.58 (-0.96%) | $313.16 | $303.51 | 546.46 K | $6.97 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 | $8.23 B |
| 04/17/2026 | $360.02 | $360.78 (0.21%) | $363.58 | $358.11 | 185.15 K | $8.29 B |
| 04/16/2026 | $355.09 | $359.04 (1.11%) | $362.06 | $355.09 | 167.20 K | $8.25 B |
| 04/15/2026 | $355.36 | $358.00 (0.74%) | $361.78 | $348.92 | 221.44 K | $8.23 B |
| 04/14/2026 | $356.76 | $350.51 (-1.75%) | $357.50 | $350.03 | 413.20 K | $8.05 B |
| 04/13/2026 | $348.30 | $357.46 (2.63%) | $360.99 | $345.27 | 194.03 K | $8.21 B |
| 04/10/2026 | $361.25 | $348.31 (-3.58%) | $363.57 | $348.13 | 232.82 K | $8.00 B |
| 04/09/2026 | $352.35 | $361.77 (2.67%) | $365.64 | $349.87 | 217.74 K | $8.31 B |
| 04/08/2026 | $348.75 | $356.42 (2.2%) | $359.00 | $347.06 | 269.93 K | $8.19 B |
| 04/07/2026 | $346.00 | $345.26 (-0.21%) | $351.62 | $342.00 | 219.25 K | $7.93 B |
| 04/06/2026 | $338.77 | $345.79 (2.07%) | $347.38 | $336.65 | 193.23 K | $7.94 B |
| 04/02/2026 | $345.66 | $344.90 (-0.22%) | $352.09 | $339.33 | 291.50 K | $7.92 B |
| 04/01/2026 | $345.00 | $345.80 (0.23%) | $349.63 | $335.48 | 280.94 K | $7.94 B |
| 03/31/2026 | $339.33 | $341.66 (0.69%) | $345.36 | $335.19 | 298.09 K | $7.85 B |
| 03/30/2026 | $329.64 | $336.69 (2.14%) | $343.50 | $328.13 | 266.00 K | $7.74 B |
| 03/27/2026 | $334.00 | $327.29 (-2.01%) | $334.15 | $326.98 | 219.01 K | $7.52 B |
| 03/26/2026 | $327.45 | $335.28 (2.39%) | $336.51 | $327.25 | 231.91 K | $7.70 B |
| 03/25/2026 | $326.35 | $327.22 (0.27%) | $331.33 | $321.97 | 355.00 K | $7.52 B |
| 03/24/2026 | $328.45 | $326.50 (-0.59%) | $331.97 | $325.00 | 174.18 K | $7.50 B |
| 03/23/2026 | $334.18 | $328.05 (-1.83%) | $337.46 | $327.84 | 320.40 K | $7.54 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.
