Kinsale Capital Group, Inc. - KNSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	376.53	373.41	373.41	377.86	369.26	321,010
February 19, 2026	379.97	374	374	383.94	372.82	265,700
February 18, 2026	378.08	379.57	379.57	388.87	377.04	366,038
February 17, 2026	370.92	376.65	376.65	387.77	368.4	447,000
February 13, 2026	360	371.32	371.32	377.78	341.06	889,999
February 12, 2026	404.64	401	401	414.19	398.45	369,292
February 11, 2026	396.31	405.4	405.4	406.39	386.32	277,805
February 10, 2026	390.54	398	398	399.47	388.83	157,739
February 09, 2026	412	390.43	390.43	417.44	384.12	238,711
February 06, 2026	416.79	414.1	414.1	421.9	410.65	189,800
February 05, 2026	414.84	410.44	410.44	418	407.35	167,526
February 04, 2026	394	408.88	408.88	411.49	389.39	182,544
February 03, 2026	390	391.77	391.77	397.98	384.01	148,500
February 02, 2026	393.17	393.22	393.22	394.21	387.68	144,722
January 30, 2026	396.74	395.88	395.88	399.81	389.52	126,347
January 29, 2026	391.35	395.28	395.28	398.01	387.08	148,930
January 28, 2026	385.22	389.74	389.74	395.93	382	118,910
January 27, 2026	398.39	386.67	386.67	398.99	381.34	345,449
January 26, 2026	409.46	402.4	402.4	417	399.23	133,036
January 23, 2026	407.08	406.7	406.7	409.4	401.48	302,500
January 22, 2026	403.61	407.46	407.46	408.6	396.39	170,400
January 21, 2026	405.98	405.24	405.24	408.96	395.02	243,425
January 20, 2026	395.62	405.12	405.12	407	395	194,324
January 16, 2026	397.96	398.84	398.84	406	397.81	132,441
January 15, 2026	401.53	399.49	399.49	405.68	395.3	218,800
January 14, 2026	381.67	396.13	396.13	398.37	381.01	300,000
January 13, 2026	388.97	380.95	380.95	390.2	377.32	199,717
January 12, 2026	398.35	390.33	390.33	406.86	389.85	283,953
January 09, 2026	413.31	397.45	397.45	414.51	389.48	309,804
January 08, 2026	398.94	411.14	411.14	416.41	394.76	226,917
January 07, 2026	400	398.46	398.46	402	391.72	211,110
January 06, 2026	395.35	400.81	400.81	405.64	395.12	208,067
January 05, 2026	385.78	397.04	397.04	407.89	385.78	298,400
January 02, 2026	391	392.46	392.46	393.22	386.05	160,300
December 31, 2025	393.36	391.12	391.12	397.49	390.5	134,417
December 30, 2025	394.86	395.63	395.63	398.5	394.04	188,041
December 29, 2025	393.32	395.26	395.26	397	392.49	140,643
December 26, 2025	396.07	393.39	393.39	397	392.9	163,213
December 24, 2025	395.68	396.64	396.64	400	393.94	47,915
December 23, 2025	399.5	396.94	396.94	401	395.05	193,396
December 22, 2025	396.91	399.44	399.44	404.07	394.09	248,500
December 19, 2025	394.1	399.29	399.29	399.3	393.98	182,428
December 18, 2025	382.69	396	396	397.14	379	397,800
December 17, 2025	383.9	377.99	377.99	385	377.46	250,437
December 16, 2025	393.12	385.16	385.16	394.97	383.4	257,649
December 15, 2025	392	392.17	392.17	396.55	389.24	176,818
December 12, 2025	397.24	391.76	391.76	401.15	386.05	280,546
December 11, 2025	379.6	388.14	388.14	390.46	379.6	264,600
December 10, 2025	373.77	377.9	377.9	381.64	372.98	453,404
December 09, 2025	357	372.01	372.01	372.19	356.46	437,423
December 08, 2025	353	354.6	354.6	358.32	349	285,613
December 05, 2025	360.01	356.53	356.53	363.61	352.45	257,100
December 04, 2025	374.52	361.26	361.26	375.88	360.38	338,163
December 03, 2025	376.68	374.41	374.41	381.81	370.8	243,241
December 02, 2025	376.07	375.78	375.78	379.65	373.3	200,748
December 01, 2025	382.65	377.04	377.04	386.36	377	207,721
November 28, 2025	379.97	384.9	384.9	387.49	379.97	90,593
November 26, 2025	385.32	381.26	381.09	388.49	377.2	200,500
November 25, 2025	379.16	386.36	386.19	388	377.97	184,927
November 24, 2025	388.34	379.15	379.15	388.34	376.54	174,354

Kinsale Capital Group, Inc. (KNSL) NYSE