Kinsale Capital Group, Inc. (KNSL) Charts

$472.70

$6.69 (-1.4%)
Last update: 04:00 PM EST
Day's range
$465.67
Day's range
$481.5

5 DAY PERFORMANCE

-0.13%

1 MONTH PERFORMANCE

-0.27%

3 MONTH PERFORMANCE

-5.19%

6 MONTH PERFORMANCE

+10.36%

YEAR-TO-DATE PERFORMANCE

+1.63%

1 YEAR PERFORMANCE

+23.54%

Kinsale Capital Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/02/2025 $479.40 $473.13 (-1.31%) $481.50 $465.67 330.73 K $10.96 B
07/01/2025 $482.28 $479.39 (-0.6%) $485.00 $470.15 307.12 K $11.10 B
06/30/2025 $472.64 $483.90 (2.38%) $485.43 $472.64 298.67 K $11.21 B
06/27/2025 $475.91 $473.31 (-0.55%) $480.81 $469.66 312.54 K $10.96 B
06/26/2025 $469.41 $476.40 (1.49%) $480.00 $467.47 345.27 K $11.04 B
06/25/2025 $477.12 $465.83 (-2.37%) $477.12 $465.06 176.05 K $10.79 B
06/24/2025 $480.93 $478.33 (-0.54%) $481.89 $473.45 210.90 K $11.08 B
06/23/2025 $473.67 $478.02 (0.92%) $483.92 $473.67 188.32 K $11.07 B
06/20/2025 $464.65 $476.07 (2.46%) $477.99 $462.14 234.90 K $11.03 B
06/18/2025 $464.09 $460.87 (-0.69%) $465.29 $457.38 204.40 K $10.68 B
06/17/2025 $465.75 $464.51 (-0.27%) $468.35 $459.23 203.50 K $10.76 B
06/16/2025 $478.61 $470.47 (-1.7%) $482.81 $470.46 273.42 K $10.90 B
06/13/2025 $470.15 $474.32 (0.89%) $475.15 $467.43 147.00 K $10.99 B
06/12/2025 $457.51 $473.94 (3.59%) $474.78 $455.00 203.80 K $10.98 B
06/11/2025 $458.77 $459.71 (0.2%) $464.55 $452.99 298.30 K $10.65 B
06/10/2025 $462.55 $459.24 (-0.72%) $464.31 $455.83 302.80 K $10.64 B
06/09/2025 $476.42 $463.51 (-2.71%) $476.42 $453.50 274.41 K $10.74 B
06/06/2025 $478.03 $476.13 (-0.4%) $480.21 $473.14 235.27 K $11.03 B
06/05/2025 $467.00 $470.91 (0.84%) $473.75 $462.00 386.74 K $10.91 B
06/04/2025 $474.00 $467.66 (-1.34%) $474.12 $467.44 133.19 K $10.83 B
06/03/2025 $471.54 $473.99 (0.52%) $475.00 $464.00 127.90 K $10.98 B
06/02/2025 $467.87 $473.13 (1.12%) $473.78 $467.32 129.90 K $10.96 B
05/30/2025 $467.28 $471.99 (1.01%) $473.00 $465.50 133.94 K $10.93 B
05/29/2025 $469.54 $467.08 (-0.52%) $473.91 $465.75 116.54 K $10.82 B
05/28/2025 $471.66 $469.01 (-0.56%) $473.94 $469.00 109.55 K $10.86 B
05/27/2025 $467.08 $474.07 (1.5%) $477.91 $459.94 145.30 K $10.98 B
05/23/2025 $453.00 $463.61 (2.34%) $464.96 $453.00 122.80 K $10.74 B
05/22/2025 $464.72 $453.15 (-2.49%) $465.61 $452.67 156.13 K $10.50 B
05/21/2025 $471.41 $464.03 (-1.57%) $477.00 $457.94 176.20 K $10.75 B
05/20/2025 $472.03 $476.35 (0.92%) $477.32 $470.00 233.50 K $11.03 B
05/19/2025 $462.37 $472.20 (2.13%) $474.01 $460.00 108.10 K $10.94 B
05/16/2025 $456.61 $463.53 (1.52%) $464.65 $452.00 104.63 K $10.74 B
05/15/2025 $439.00 $459.57 (4.69%) $462.86 $439.00 257.12 K $10.65 B
05/14/2025 $447.60 $438.99 (-1.92%) $449.94 $436.32 171.68 K $10.17 B
05/13/2025 $458.52 $446.34 (-2.66%) $460.59 $445.72 231.81 K $10.34 B
05/12/2025 $455.01 $456.81 (0.4%) $458.44 $444.00 114.64 K $10.58 B
05/09/2025 $456.30 $454.08 (-0.49%) $457.05 $450.30 102.83 K $10.52 B
05/08/2025 $462.21 $457.65 (-0.99%) $466.98 $456.51 91.63 K $10.60 B
05/07/2025 $457.00 $460.09 (0.68%) $466.74 $457.00 193.22 K $10.66 B
05/06/2025 $453.77 $458.25 (0.99%) $461.00 $450.04 135.20 K $10.61 B
05/05/2025 $447.29 $456.02 (1.95%) $458.89 $444.86 164.90 K $10.56 B
05/02/2025 $432.87 $448.80 (3.68%) $449.24 $429.86 191.90 K $10.40 B
05/01/2025 $433.41 $426.46 (-1.6%) $435.11 $425.21 165.82 K $9.88 B
04/30/2025 $434.19 $435.26 (0.25%) $437.54 $425.00 319.91 K $10.08 B
04/29/2025 $424.20 $434.60 (2.45%) $438.48 $420.52 221.81 K $10.07 B
04/28/2025 $424.71 $424.19 (-0.12%) $439.45 $421.71 414.40 K $9.83 B
04/25/2025 $445.00 $419.99 (-5.62%) $445.00 $408.50 951.00 K $9.73 B
04/24/2025 $492.46 $501.97 (1.93%) $502.01 $484.78 191.60 K $11.63 B
04/23/2025 $493.72 $491.66 (-0.42%) $503.35 $489.14 145.90 K $11.39 B
04/22/2025 $476.78 $487.73 (2.3%) $489.39 $476.54 152.46 K $11.30 B
04/21/2025 $486.30 $470.99 (-3.15%) $486.30 $465.10 121.05 K $10.91 B
04/17/2025 $482.43 $485.70 (0.68%) $490.73 $480.09 88.13 K $11.25 B
04/16/2025 $485.45 $483.65 (-0.37%) $490.25 $479.38 94.20 K $11.20 B
04/15/2025 $487.75 $484.21 (-0.73%) $497.81 $481.53 113.15 K $11.22 B
04/14/2025 $487.37 $485.10 (-0.47%) $490.00 $482.77 115.10 K $11.24 B
04/11/2025 $474.53 $482.34 (1.65%) $484.57 $468.98 107.41 K $11.17 B
04/10/2025 $466.14 $478.23 (2.59%) $482.16 $462.46 220.16 K $11.08 B
04/09/2025 $431.33 $471.34 (9.28%) $474.14 $429.03 147.84 K $10.92 B
04/08/2025 $457.46 $437.46 (-4.37%) $468.44 $431.00 168.94 K $10.13 B
04/07/2025 $429.56 $440.45 (2.54%) $451.54 $418.50 353.71 K $10.20 B
04/04/2025 $486.90 $459.11 (-5.71%) $486.90 $452.62 428.84 K $10.63 B
04/03/2025 $482.55 $498.60 (3.33%) $510.18 $482.55 355.85 K $11.55 B