Kinsale Capital Group, Inc. (KNSL) NYSE
362.53
+0.67(+0.19%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
362.53
+0.67(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 376.21 | 372.02 | 372.02 | 377.78 | 370.5 | 168,039 |
| March 05, 2026 | 382 | 378.49 | 378.49 | 384.94 | 375.5 | 158,000 |
| March 04, 2026 | 391.53 | 383.47 | 383.47 | 393 | 381.36 | 173,613 |
| March 03, 2026 | 390 | 392.99 | 392.99 | 393.45 | 383.32 | 129,670 |
| March 02, 2026 | 384.9 | 396.18 | 396.18 | 397.73 | 384.9 | 187,800 |
| February 27, 2026 | 382.67 | 389.67 | 389.67 | 391.42 | 377.01 | 267,900 |
| February 26, 2026 | 375.66 | 382.46 | 382.46 | 384.62 | 374.68 | 238,766 |
| February 25, 2026 | 375 | 373.16 | 372.91 | 376.47 | 367.96 | 355,009 |
| February 24, 2026 | 372.7 | 380.76 | 380.5 | 381.66 | 370.05 | 242,744 |
| February 23, 2026 | 373 | 372.7 | 372.45 | 377.65 | 370.53 | 270,830 |
| February 20, 2026 | 376.53 | 373.41 | 0 | 377.86 | 369.26 | 321,010 |
| February 19, 2026 | 379.97 | 374 | 0 | 383.94 | 372.82 | 265,700 |
| February 18, 2026 | 378.08 | 379.57 | 0 | 388.87 | 377.04 | 366,038 |
| February 17, 2026 | 370.92 | 376.65 | 0 | 387.77 | 368.4 | 447,000 |
| February 13, 2026 | 360 | 371.32 | 0 | 377.78 | 341.06 | 890,151 |
| February 12, 2026 | 404.64 | 401 | 0 | 414.19 | 398.45 | 369,300 |
| February 11, 2026 | 396.31 | 405.4 | 0 | 406.39 | 386.32 | 277,805 |
| February 10, 2026 | 390.54 | 398 | 0 | 399.47 | 388.83 | 157,739 |
| February 09, 2026 | 412 | 390.43 | 0 | 417.44 | 384.12 | 238,711 |
| February 06, 2026 | 416.79 | 414.1 | 0 | 421.9 | 410.65 | 189,800 |
| February 05, 2026 | 414.84 | 410.44 | 0 | 418 | 407.35 | 167,526 |
| February 04, 2026 | 394 | 408.88 | 0 | 411.49 | 389.39 | 182,544 |
| February 03, 2026 | 390 | 391.77 | 0 | 397.98 | 384.01 | 148,500 |
| February 02, 2026 | 393.17 | 393.22 | 0 | 394.21 | 387.68 | 144,722 |
| January 30, 2026 | 396.74 | 395.88 | 0 | 399.81 | 389.52 | 126,347 |
| January 29, 2026 | 391.35 | 395.28 | 0 | 398.01 | 387.08 | 148,930 |
| January 28, 2026 | 385.22 | 389.74 | 0 | 395.93 | 382 | 118,933 |
| January 27, 2026 | 398.39 | 386.67 | 0 | 398.99 | 381.34 | 345,449 |
| January 26, 2026 | 409.46 | 402.4 | 0 | 417 | 399.23 | 133,036 |
| January 23, 2026 | 407.08 | 406.7 | 0 | 409.4 | 401.48 | 302,500 |
| January 22, 2026 | 403.61 | 407.46 | 0 | 408.6 | 396.39 | 170,400 |
| January 21, 2026 | 405.98 | 405.24 | 0 | 408.96 | 395.02 | 243,425 |
| January 20, 2026 | 395.62 | 405.12 | 0 | 407 | 395 | 194,324 |
| January 16, 2026 | 397.96 | 398.84 | 0 | 406.05 | 397.81 | 180,718 |
| January 15, 2026 | 401.53 | 399.49 | 0 | 405.68 | 395.3 | 218,800 |
| January 14, 2026 | 381.67 | 396.13 | 0 | 398.37 | 381.01 | 300,000 |
| January 13, 2026 | 388.97 | 380.95 | 0 | 390.2 | 377.32 | 219,213 |
| January 12, 2026 | 398.35 | 390.33 | 0 | 406.86 | 389.85 | 283,953 |
| January 09, 2026 | 413.31 | 397.45 | 0 | 414.51 | 389.48 | 309,804 |
| January 08, 2026 | 398.94 | 411.14 | 0 | 416.41 | 394.76 | 226,917 |
| January 07, 2026 | 400 | 398.46 | 0 | 402 | 391.72 | 211,110 |
| January 06, 2026 | 395.35 | 400.81 | 0 | 405.64 | 395.12 | 208,067 |
| January 05, 2026 | 385.78 | 397.04 | 0 | 407.89 | 385.78 | 298,400 |
| January 02, 2026 | 391 | 392.46 | 0 | 393.22 | 386.05 | 160,300 |
| December 31, 2025 | 393.36 | 391.12 | 0 | 397.49 | 390.5 | 134,417 |
| December 30, 2025 | 394.86 | 395.63 | 0 | 398.5 | 394.04 | 188,041 |
| December 29, 2025 | 393.32 | 395.26 | 0 | 397 | 392.49 | 140,643 |
| December 26, 2025 | 396.07 | 393.39 | 0 | 397 | 392.9 | 163,213 |
| December 24, 2025 | 395.68 | 396.64 | 0 | 400 | 393.94 | 47,915 |
| December 23, 2025 | 399.5 | 396.94 | 0 | 401 | 395.05 | 193,396 |
| December 22, 2025 | 396.91 | 399.44 | 0 | 404.07 | 394.09 | 248,500 |
| December 19, 2025 | 394.86 | 399.29 | 0 | 399.67 | 391.84 | 362,600 |
| December 18, 2025 | 382.69 | 396 | 0 | 397.14 | 379 | 397,800 |
| December 17, 2025 | 383.9 | 377.99 | 0 | 385 | 377.46 | 250,437 |
| December 16, 2025 | 393.12 | 385.16 | 0 | 394.97 | 383.4 | 257,649 |