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 |