5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
-4.92%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
-17.90%
YEAR-TO-DATE PERFORMANCE
-3.05%
1 YEAR PERFORMANCE
-13.88%
Kinsale Capital Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $378.08 | $379.57 (0.39%) | $389.12 | $377.04 | 366.02 K | $8.75 B |
| 02/17/2026 | $370.92 | $376.65 (1.54%) | $387.77 | $368.40 | 447.00 K | $8.68 B |
| 02/13/2026 | $360.00 | $371.32 (3.14%) | $377.78 | $341.06 | 890.15 K | $8.56 B |
| 02/12/2026 | $404.64 | $401.00 (-0.9%) | $414.19 | $398.45 | 369.30 K | $9.25 B |
| 02/11/2026 | $396.31 | $405.40 (2.29%) | $406.39 | $386.32 | 277.81 K | $9.35 B |
| 02/10/2026 | $390.54 | $398.00 (1.91%) | $399.47 | $388.83 | 157.74 K | $9.18 B |
| 02/09/2026 | $412.00 | $390.43 (-5.24%) | $417.44 | $384.12 | 238.71 K | $9.00 B |
| 02/06/2026 | $416.79 | $414.10 (-0.65%) | $421.90 | $410.65 | 189.80 K | $9.59 B |
| 02/05/2026 | $414.84 | $410.44 (-1.06%) | $418.00 | $407.35 | 167.53 K | $9.51 B |
| 02/04/2026 | $394.00 | $408.88 (3.78%) | $411.49 | $389.39 | 182.54 K | $9.47 B |
| 02/03/2026 | $390.00 | $391.77 (0.45%) | $397.98 | $384.01 | 148.50 K | $9.07 B |
| 02/02/2026 | $393.17 | $393.22 (0.01%) | $394.21 | $387.68 | 144.72 K | $9.11 B |
| 01/30/2026 | $396.74 | $395.88 (-0.22%) | $399.81 | $389.52 | 126.35 K | $9.17 B |
| 01/29/2026 | $391.35 | $395.28 (1%) | $398.01 | $387.08 | 148.93 K | $9.15 B |
| 01/28/2026 | $385.22 | $389.74 (1.17%) | $395.93 | $382.00 | 118.93 K | $9.03 B |
| 01/27/2026 | $398.39 | $386.67 (-2.94%) | $398.99 | $381.34 | 345.45 K | $8.95 B |
| 01/26/2026 | $409.46 | $402.40 (-1.72%) | $417.00 | $399.23 | 133.04 K | $9.32 B |
| 01/23/2026 | $407.08 | $406.70 (-0.09%) | $409.40 | $401.48 | 302.50 K | $9.42 B |
| 01/22/2026 | $403.61 | $407.46 (0.95%) | $408.60 | $396.39 | 170.40 K | $9.44 B |
| 01/21/2026 | $405.98 | $405.24 (-0.18%) | $408.96 | $395.02 | 243.43 K | $9.38 B |
| 01/20/2026 | $395.62 | $405.12 (2.4%) | $407.00 | $395.00 | 194.32 K | $9.38 B |
| 01/16/2026 | $397.96 | $398.84 (0.22%) | $406.05 | $397.81 | 180.72 K | $9.24 B |
| 01/15/2026 | $401.53 | $399.49 (-0.51%) | $405.68 | $395.30 | 218.80 K | $9.25 B |
| 01/14/2026 | $381.67 | $396.13 (3.79%) | $398.37 | $381.01 | 300.00 K | $9.17 B |
| 01/13/2026 | $388.97 | $380.95 (-2.06%) | $390.20 | $377.32 | 219.21 K | $8.82 B |
| 01/12/2026 | $398.35 | $390.33 (-2.01%) | $406.86 | $389.85 | 283.95 K | $9.04 B |
| 01/09/2026 | $413.31 | $397.45 (-3.84%) | $414.51 | $389.48 | 309.80 K | $9.20 B |
| 01/08/2026 | $398.94 | $411.14 (3.06%) | $416.41 | $394.76 | 226.92 K | $9.52 B |
| 01/07/2026 | $400.00 | $398.46 (-0.39%) | $402.00 | $391.72 | 211.11 K | $9.23 B |
| 01/06/2026 | $395.35 | $400.81 (1.38%) | $405.64 | $395.12 | 208.07 K | $9.28 B |
| 01/05/2026 | $385.78 | $397.04 (2.92%) | $407.89 | $385.78 | 298.40 K | $9.20 B |
| 01/02/2026 | $391.00 | $392.46 (0.37%) | $393.22 | $386.05 | 160.30 K | $9.09 B |
| 12/31/2025 | $393.36 | $391.12 (-0.57%) | $397.49 | $390.50 | 134.42 K | $9.06 B |
| 12/30/2025 | $394.86 | $395.63 (0.2%) | $398.50 | $394.04 | 188.04 K | $9.16 B |
| 12/29/2025 | $393.32 | $395.26 (0.49%) | $397.00 | $392.49 | 140.64 K | $9.15 B |
| 12/26/2025 | $396.07 | $393.39 (-0.68%) | $397.00 | $392.90 | 163.21 K | $9.11 B |
| 12/24/2025 | $395.68 | $396.64 (0.24%) | $400.00 | $393.94 | 47.92 K | $9.19 B |
| 12/23/2025 | $399.50 | $396.94 (-0.64%) | $401.00 | $395.05 | 193.40 K | $9.19 B |
| 12/22/2025 | $396.91 | $399.44 (0.64%) | $404.07 | $394.09 | 248.50 K | $9.25 B |
| 12/19/2025 | $394.86 | $399.29 (1.12%) | $399.67 | $391.84 | 362.60 K | $9.25 B |
| 12/18/2025 | $382.69 | $396.00 (3.48%) | $397.14 | $379.00 | 397.80 K | $9.17 B |
| 12/17/2025 | $383.90 | $377.99 (-1.54%) | $385.00 | $377.46 | 250.44 K | $8.75 B |
| 12/16/2025 | $393.12 | $385.16 (-2.02%) | $394.97 | $383.40 | 257.65 K | $8.92 B |
| 12/15/2025 | $392.00 | $392.17 (0.04%) | $396.55 | $389.24 | 176.82 K | $9.08 B |
| 12/12/2025 | $397.24 | $391.76 (-1.38%) | $401.15 | $386.05 | 280.55 K | $9.07 B |
| 12/11/2025 | $379.60 | $388.14 (2.25%) | $390.46 | $379.60 | 264.60 K | $8.99 B |
| 12/10/2025 | $373.77 | $377.90 (1.1%) | $381.64 | $372.98 | 453.40 K | $8.75 B |
| 12/09/2025 | $357.00 | $372.01 (4.2%) | $372.19 | $356.46 | 437.42 K | $8.62 B |
| 12/08/2025 | $353.00 | $354.60 (0.45%) | $358.32 | $349.00 | 285.61 K | $8.21 B |
| 12/05/2025 | $360.01 | $356.53 (-0.97%) | $363.61 | $352.45 | 257.10 K | $8.26 B |
| 12/04/2025 | $374.52 | $361.26 (-3.54%) | $375.88 | $360.38 | 345.30 K | $8.37 B |
| 12/03/2025 | $376.68 | $374.41 (-0.6%) | $381.81 | $370.80 | 243.24 K | $8.67 B |
| 12/02/2025 | $376.07 | $375.78 (-0.08%) | $379.65 | $373.30 | 200.75 K | $8.70 B |
| 12/01/2025 | $382.65 | $377.04 (-1.47%) | $386.36 | $377.00 | 207.72 K | $8.73 B |
| 11/28/2025 | $379.97 | $384.90 (1.3%) | $387.49 | $379.97 | 90.60 K | $8.91 B |
| 11/26/2025 | $385.32 | $381.26 (-1.05%) | $388.49 | $377.20 | 200.50 K | $8.83 B |
| 11/25/2025 | $379.16 | $386.36 (1.9%) | $388.00 | $377.97 | 184.93 K | $8.95 B |
| 11/24/2025 | $388.34 | $379.15 (-2.37%) | $388.34 | $376.54 | 212.20 K | $8.78 B |
| 11/21/2025 | $372.78 | $384.90 (3.25%) | $389.16 | $370.00 | 255.90 K | $8.91 B |
| 11/20/2025 | $378.99 | $370.31 (-2.29%) | $382.33 | $363.14 | 486.46 K | $8.58 B |
| 11/19/2025 | $395.00 | $379.51 (-3.92%) | $395.09 | $378.21 | 180.53 K | $8.79 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.
