Kinsale Capital Group, Inc. (KNSL) NYSE

295.40

-8.13(-2.68%)

Updated at June 02 04:00PM

Currency In USD

KNSL Historical Return

If you invested $1000 in Kinsale Capital Group, Inc. (KNSL) since IPO date, it would be worth $16,623.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,856.69, while $1000 invested 1 year ago would be worth $624.15. This corresponds to total returns of 1,562.35%, 85.67%, -37.58%, respectively, with annualized returns of 33.01%, 13.17%, -37.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KNSL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	300.1	295.4	295.4	301.75	294	326,279
June 01, 2026	303	303.53	303.53	309.56	300.23	223,512
May 29, 2026	306.92	304.77	304.77	313.96	302.98	345,076
May 28, 2026	302.47	307.98	307.98	311.34	300	291,268
May 27, 2026	312.46	306.07	306.07	316.27	306.07	310,927
May 26, 2026	308.71	312.02	312.02	313.54	305.64	227,262
May 22, 2026	313.13	310.19	310.19	313.92	306.71	44,255
May 21, 2026	307.52	312.03	312.03	313.84	303.83	186,973
May 20, 2026	313	311.7	311.7	313.6	307.15	237,131
May 19, 2026	326.19	313.61	313.61	329.39	311.28	388,707
May 18, 2026	311.3	324.77	324.77	329.18	311.3	348,057
May 15, 2026	307.5	311.29	311.29	313.07	307.08	311,189
May 14, 2026	301.6	303.83	303.83	307.44	299.37	265,787
May 13, 2026	299.65	300.46	300.46	305.93	296.06	278,827
May 12, 2026	302.72	303.19	303.19	307.8	299.63	312,314
May 11, 2026	304.7	299.72	299.72	304.7	297.1	268,838
May 08, 2026	309.1	304.87	304.87	312	303.43	317,506
May 07, 2026	303.07	308.83	308.83	311	293.78	599,295
May 06, 2026	306.51	303.58	303.58	313.16	303.51	546,424
May 05, 2026	304.16	305.01	305.01	308.28	300.23	321,410
May 04, 2026	309.36	304.16	304.16	317.92	303.08	574,099
May 01, 2026	326.17	311.74	311.74	328.45	308.61	332,100
April 30, 2026	327.13	323.61	323.61	331.1	321.56	221,337
April 29, 2026	326.31	331.03	331.03	332.4	323.01	317,728
April 28, 2026	330.59	329.08	329.08	333.09	324	253,846
April 27, 2026	342.41	327.75	327.75	342.41	326.8	360,907
April 24, 2026	340.84	345.08	345.08	346.86	323	383,229
April 23, 2026	351.14	347.8	347.8	352.17	345.3	333,062
April 22, 2026	358.89	349.51	349.51	358.89	347.77	268,743
April 21, 2026	358.83	358.86	358.86	361.08	354.05	200,227
April 20, 2026	359.29	358.08	358.08	362.46	354.31	247,279
April 17, 2026	360.02	360.78	360.78	363.58	358.11	184,982
April 16, 2026	355.09	359.04	359.04	362.06	355.09	167,115
April 15, 2026	355.36	358	358	361.78	348.92	221,437
April 14, 2026	356.76	350.51	350.51	357.5	350.03	413,170
April 13, 2026	348.3	357.46	357.46	360.99	345.27	194,029
April 10, 2026	361.25	348.31	348.31	363.57	348.13	232,814
April 09, 2026	352.35	361.77	361.77	365.64	349.87	217,735
April 08, 2026	348.75	356.42	356.42	359	347.06	269,922
April 07, 2026	346	345.26	345.26	351.62	342	219,248
April 06, 2026	338.77	345.79	345.79	347.38	336.65	193,161
April 02, 2026	345.66	344.9	344.9	352.09	339.33	291,478
April 01, 2026	345	345.8	345.8	349.63	335.48	280,939
March 31, 2026	339.33	341.66	341.66	345.36	335.19	297,979
March 30, 2026	329.64	336.69	336.69	343.5	328.13	265,959
March 27, 2026	334	327.29	327.29	334.15	326.98	217,429
March 26, 2026	327.45	335.28	335.28	336.51	327.25	231,905
March 25, 2026	326.35	327.22	327.22	331.33	321.97	354,957
March 24, 2026	328.45	326.5	326.5	331.97	325	174,052
March 23, 2026	334.18	328.05	328.05	337.46	327.84	320,325
March 20, 2026	324.67	328.21	328.21	331.37	323.37	374,816
March 19, 2026	340.99	326.72	326.72	344	322.96	429,965
March 18, 2026	353.12	348.3	348.3	356.37	345.33	221,902
March 17, 2026	362.06	355.74	355.74	368.55	355.7	179,797
March 16, 2026	363.61	358.65	358.65	368.8	358.3	161,002
March 13, 2026	367.78	362.53	362.53	370	359.75	127,063
March 12, 2026	359.84	361.86	361.86	367.14	358.09	174,079
March 11, 2026	361.54	360.64	360.64	363.06	356.89	176,747
March 10, 2026	362.33	359.78	359.78	362.33	351.78	357,737
March 09, 2026	370	362.44	362.44	370	360.09	226,186