5 DAY PERFORMANCE
-6.16%
1 MONTH PERFORMANCE
-8.44%
3 MONTH PERFORMANCE
-20.69%
6 MONTH PERFORMANCE
-23.30%
YEAR-TO-DATE PERFORMANCE
-22.35%
1 YEAR PERFORMANCE
-27.59%
Kinsale Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $374.52 | $361.26 (-3.54%) | $375.88 | $360.52 | 303.16 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 |
| 11/18/2025 | $389.54 | $394.93 (1.38%) | $399.00 | $388.75 | 189.47 K | $9.15 B |
| 11/17/2025 | $389.15 | $389.54 (0.1%) | $391.05 | $387.50 | 170.03 K | $9.02 B |
| 11/14/2025 | $393.96 | $389.96 (-1.02%) | $394.95 | $388.09 | 151.30 K | $9.03 B |
| 11/13/2025 | $397.00 | $392.83 (-1.05%) | $400.22 | $391.89 | 105.21 K | $9.10 B |
| 11/12/2025 | $394.43 | $396.94 (0.64%) | $397.51 | $391.23 | 189.10 K | $9.19 B |
| 11/11/2025 | $393.08 | $393.49 (0.1%) | $394.52 | $387.50 | 166.60 K | $9.11 B |
| 11/10/2025 | $396.62 | $391.07 (-1.4%) | $397.56 | $383.05 | 240.53 K | $9.06 B |
| 11/07/2025 | $393.64 | $398.19 (1.16%) | $400.60 | $393.64 | 239.40 K | $9.22 B |
| 11/06/2025 | $394.49 | $393.10 (-0.35%) | $401.00 | $391.10 | 233.55 K | $9.10 B |
| 11/05/2025 | $389.10 | $394.49 (1.39%) | $399.86 | $389.10 | 202.04 K | $9.14 B |
| 11/04/2025 | $390.00 | $388.68 (-0.34%) | $395.73 | $385.57 | 294.42 K | $9.00 B |
| 11/03/2025 | $398.00 | $388.45 (-2.4%) | $398.00 | $382.90 | 293.87 K | $9.00 B |
| 10/31/2025 | $395.66 | $399.47 (0.96%) | $405.77 | $395.00 | 308.14 K | $9.25 B |
| 10/30/2025 | $404.95 | $398.16 (-1.68%) | $407.51 | $395.42 | 363.81 K | $9.22 B |
| 10/29/2025 | $416.50 | $403.59 (-3.1%) | $418.00 | $399.26 | 444.12 K | $9.35 B |
| 10/28/2025 | $431.99 | $420.01 (-2.77%) | $435.40 | $419.07 | 425.70 K | $9.73 B |
| 10/27/2025 | $420.00 | $431.86 (2.82%) | $433.66 | $420.00 | 452.90 K | $10.00 B |
| 10/24/2025 | $435.00 | $422.38 (-2.9%) | $438.74 | $414.60 | 780.85 K | $9.78 B |
| 10/23/2025 | $450.40 | $453.15 (0.61%) | $462.82 | $448.73 | 389.29 K | $10.49 B |
| 10/22/2025 | $456.57 | $452.60 (-0.87%) | $459.03 | $446.48 | 194.36 K | $10.48 B |
| 10/21/2025 | $440.81 | $453.69 (2.92%) | $456.31 | $438.13 | 272.67 K | $10.51 B |
| 10/20/2025 | $449.92 | $442.72 (-1.6%) | $450.59 | $440.02 | 201.44 K | $10.26 B |
| 10/17/2025 | $437.02 | $447.44 (2.38%) | $447.76 | $434.14 | 157.10 K | $10.37 B |
| 10/16/2025 | $454.00 | $438.50 (-3.41%) | $457.91 | $434.63 | 352.50 K | $10.16 B |
| 10/15/2025 | $468.67 | $463.18 (-1.17%) | $473.15 | $457.32 | 184.20 K | $10.73 B |
| 10/14/2025 | $472.15 | $473.69 (0.33%) | $477.02 | $467.00 | 157.40 K | $10.98 B |
| 10/13/2025 | $467.69 | $472.16 (0.96%) | $473.04 | $462.05 | 158.83 K | $10.94 B |
| 10/10/2025 | $478.20 | $469.93 (-1.73%) | $478.71 | $468.80 | 156.88 K | $10.89 B |
| 10/09/2025 | $479.65 | $476.37 (-0.68%) | $480.49 | $472.07 | 142.64 K | $11.04 B |
| 10/08/2025 | $476.06 | $478.99 (0.62%) | $485.00 | $468.57 | 231.12 K | $11.10 B |
| 10/07/2025 | $476.82 | $473.24 (-0.75%) | $483.76 | $470.86 | 281.80 K | $10.97 B |
| 10/06/2025 | $465.33 | $474.52 (1.97%) | $475.63 | $465.33 | 296.47 K | $11.00 B |
| 10/03/2025 | $442.90 | $466.26 (5.27%) | $469.93 | $440.77 | 429.34 K | $10.81 B |
| 10/02/2025 | $417.03 | $442.56 (6.12%) | $443.82 | $413.23 | 352.80 K | $10.26 B |
| 10/01/2025 | $424.69 | $417.49 (-1.7%) | $427.59 | $415.50 | 357.09 K | $9.68 B |
| 09/30/2025 | $415.93 | $425.26 (2.24%) | $425.81 | $414.81 | 124.32 K | $9.86 B |
| 09/29/2025 | $421.00 | $416.74 (-1.01%) | $421.00 | $414.92 | 195.44 K | $9.66 B |
| 09/26/2025 | $420.10 | $419.33 (-0.18%) | $422.67 | $417.13 | 182.24 K | $9.72 B |
| 09/25/2025 | $428.98 | $415.15 (-3.22%) | $434.48 | $406.34 | 229.50 K | $9.62 B |
| 09/24/2025 | $425.07 | $429.79 (1.11%) | $429.79 | $423.00 | 222.92 K | $9.96 B |
| 09/23/2025 | $423.00 | $427.99 (1.18%) | $428.10 | $422.01 | 153.60 K | $9.92 B |
| 09/22/2025 | $427.66 | $423.61 (-0.95%) | $430.00 | $423.38 | 215.57 K | $9.82 B |
| 09/19/2025 | $426.99 | $428.71 (0.4%) | $432.54 | $424.00 | 324.89 K | $9.94 B |
| 09/18/2025 | $429.48 | $427.32 (-0.5%) | $436.28 | $424.34 | 274.00 K | $9.90 B |
| 09/17/2025 | $429.72 | $430.66 (0.22%) | $434.45 | $426.96 | 279.41 K | $9.98 B |
| 09/16/2025 | $423.66 | $428.30 (1.1%) | $429.49 | $421.14 | 171.80 K | $9.93 B |
| 09/15/2025 | $432.59 | $424.24 (-1.93%) | $437.10 | $422.80 | 168.44 K | $9.83 B |
| 09/12/2025 | $436.12 | $431.69 (-1.02%) | $437.93 | $431.52 | 89.20 K | $10.00 B |
| 09/11/2025 | $425.00 | $436.37 (2.68%) | $436.94 | $424.33 | 185.60 K | $10.11 B |
| 09/10/2025 | $438.57 | $425.66 (-2.94%) | $442.29 | $422.94 | 326.78 K | $9.86 B |
| 09/09/2025 | $451.33 | $442.30 (-2%) | $456.26 | $441.36 | 226.52 K | $10.25 B |
| 09/08/2025 | $452.12 | $451.85 (-0.06%) | $455.52 | $447.50 | 187.53 K | $10.47 B |
| 09/05/2025 | $459.59 | $455.40 (-0.91%) | $460.06 | $450.72 | 140.60 K | $10.55 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.
