Kinsale Capital Group, Inc. (KNSL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KNSL Historical Return
If you invested $1000 in Kinsale Capital Group, Inc. (KNSL) 10 years ago, it would be worth $14,722.26 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,943.83, while $1000 invested 1 year ago would be worth $990.67. This corresponds to total returns of 1,372.23%, 94.38%, -0.93%, respectively, with annualized returns of 30.86%, 14.21%, -0.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KNSL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 392.34 | 392.79 | 392.79 | 394 | 385.16 | 204,617 |
| November 10, 2026 | 388.12 | 397.72 | 397.72 | 398.28 | 383.47 | 253,683 |
| November 09, 2026 | 387.25 | 386.07 | 386.07 | 388.81 | 378.94 | 286,113 |
| November 06, 2026 | 380.92 | 383.73 | 383.73 | 388.45 | 373.36 | 413,356 |
| November 05, 2026 | 395.97 | 396.8 | 396.8 | 405.41 | 392.41 | 482,712 |
| November 04, 2026 | 395 | 391.73 | 391.73 | 396.73 | 382.14 | 398,953 |
| November 03, 2026 | 378 | 383.55 | 383.55 | 388.2 | 374.41 | 344,486 |
| November 02, 2026 | 365.7 | 379.61 | 379.61 | 382.76 | 365.13 | 217,988 |
| October 30, 2026 | 370.34 | 365.71 | 365.71 | 372.16 | 364.42 | 203,105 |
| October 29, 2026 | 360.54 | 362.94 | 362.94 | 366.15 | 358.38 | 282,594 |
| October 28, 2026 | 358.92 | 358.42 | 358.42 | 363.83 | 354.4 | 229,088 |
| October 27, 2026 | 366.95 | 360.66 | 360.66 | 368.6 | 356.12 | 269,881 |
| October 26, 2026 | 362.05 | 369.88 | 369.88 | 371.62 | 359.95 | 272,017 |
| October 23, 2026 | 372 | 364.49 | 364.49 | 380.27 | 354.35 | 654,699 |
| October 22, 2026 | 378.54 | 390.64 | 390.64 | 392.85 | 377.57 | 320,180 |
| October 21, 2026 | 371.67 | 376.7 | 376.7 | 378.45 | 370.48 | 226,991 |
| October 20, 2026 | 369.76 | 371.99 | 371.99 | 375.13 | 368.6 | 204,276 |
| October 19, 2026 | 364.05 | 365.59 | 365.59 | 366.91 | 363.16 | 148,618 |
| October 16, 2026 | 360.05 | 365.24 | 365.24 | 365.51 | 357.6 | 238,484 |
| October 15, 2026 | 356.81 | 357.49 | 357.49 | 363.69 | 355.31 | 202,964 |
| October 14, 2026 | 337.94 | 349.07 | 349.07 | 349.29 | 335.27 | 211,755 |
| October 13, 2026 | 343.51 | 339.97 | 339.97 | 344.25 | 339.95 | 137,217 |
| October 12, 2026 | 338.48 | 341.12 | 341.12 | 342.87 | 337.95 | 150,867 |
| October 09, 2026 | 338.06 | 336.98 | 336.98 | 342.96 | 335.76 | 343,960 |
| October 08, 2026 | 331.18 | 339.65 | 339.65 | 341.77 | 330.36 | 207,306 |
| October 07, 2026 | 335.55 | 330.7 | 330.7 | 338.41 | 329.68 | 259,641 |
| October 06, 2026 | 330.79 | 336.45 | 336.45 | 336.8 | 329.01 | 155,833 |
| October 05, 2026 | 328.3 | 332.42 | 332.42 | 335.51 | 328.11 | 216,528 |
| October 02, 2026 | 335.3 | 329.72 | 329.72 | 337.78 | 329.12 | 256,949 |
| October 01, 2026 | 326.21 | 334.53 | 334.53 | 339.46 | 326.21 | 275,870 |
| September 30, 2026 | 324.78 | 322.75 | 322.75 | 324.78 | 320.2 | 289,604 |
| September 29, 2026 | 321.07 | 323.25 | 323.25 | 324.24 | 319 | 280,706 |
| September 28, 2026 | 326.56 | 324.92 | 324.92 | 328.64 | 321.58 | 267,659 |
| September 25, 2026 | 340.43 | 330.49 | 330.49 | 340.43 | 330.16 | 197,001 |
| September 24, 2026 | 339.89 | 340.51 | 340.51 | 345.05 | 335.65 | 261,352 |
| September 23, 2026 | 354.38 | 339.38 | 339.38 | 355.24 | 339.2 | 178,879 |
| September 22, 2026 | 360.66 | 351.83 | 351.83 | 364 | 350.4 | 188,670 |
| September 21, 2026 | 357.35 | 358.19 | 358.19 | 363.17 | 356.3 | 158,463 |
| September 18, 2026 | 358.96 | 356.85 | 356.85 | 358.96 | 354.51 | 299,454 |
| September 17, 2026 | 364.43 | 359.53 | 359.53 | 364.43 | 356.6 | 176,007 |
| September 16, 2026 | 365.56 | 360.75 | 360.75 | 365.77 | 358.54 | 227,328 |
| September 15, 2026 | 362.94 | 369.2 | 369.2 | 370.3 | 359.99 | 307,774 |
| September 11, 2026 | 365.42 | 360.01 | 360.01 | 365.42 | 356.4 | 115,399 |
| September 10, 2026 | 363.99 | 362.7 | 362.7 | 365.23 | 358.47 | 143,007 |
| September 09, 2026 | 363.77 | 359.6 | 359.6 | 363.77 | 358.01 | 139,307 |
| September 08, 2026 | 369.06 | 367.29 | 367.29 | 371.19 | 365.65 | 233,404 |
| September 04, 2026 | 377 | 373.17 | 373.17 | 380.65 | 372.83 | 116,379 |
| September 03, 2026 | 380.15 | 382.98 | 382.98 | 387.54 | 378.19 | 190,719 |
| September 02, 2026 | 373.74 | 376.78 | 376.78 | 379.38 | 370.02 | 188,205 |
| September 01, 2026 | 374.41 | 372.51 | 372.51 | 381.52 | 371.43 | 196,484 |
| August 31, 2026 | 376.32 | 373.9 | 373.9 | 379.99 | 372.15 | 157,563 |
| August 28, 2026 | 383.92 | 380.61 | 380.61 | 385.97 | 379.42 | 157,469 |
| August 27, 2026 | 382.21 | 381.8 | 381.8 | 385.01 | 378.59 | 171,281 |
| August 26, 2026 | 387.74 | 387.13 | 387.13 | 393.56 | 387.01 | 113,477 |
| August 25, 2026 | 394.45 | 387.95 | 387.95 | 398.58 | 387.75 | 234,968 |
| August 24, 2026 | 386.1 | 395.51 | 395.51 | 396.37 | 386.1 | 272,819 |
| August 21, 2026 | 383.66 | 383.55 | 383.55 | 388.72 | 381.54 | 143,614 |
| August 20, 2026 | 378.06 | 381.15 | 381.15 | 385.81 | 378.01 | 138,832 |
| August 19, 2026 | 375.76 | 379.42 | 379.42 | 385.88 | 375.27 | 190,815 |
| August 18, 2026 | 372.67 | 372.71 | 372.71 | 380.27 | 371.86 | 184,163 |
AD
