-
5 DAY PERFORMANCE
+2.27% -
1 MONTH PERFORMANCE
+5.53% -
3 MONTH PERFORMANCE
+27.47% -
6 MONTH PERFORMANCE
+8.68% -
YEAR-TO-DATE PERFORMANCE
+45.42% -
1 YEAR PERFORMANCE
+12.87%
Kinsale Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $483.18 | $486.93 (0.78%) | $489.18 | $479.28 | 104,349 | $11.28 B |
| 10/03/2024 | $475.00 | $477.68 (0.56%) | $482.88 | $469.18 | 138,718 | $11.07 B |
| 10/02/2024 | $473.70 | $476.12 (0.51%) | $477.78 | $468.36 | 185,200 | $11.03 B |
| 10/01/2024 | $465.80 | $476.24 (2.24%) | $480.34 | $459.90 | 171,500 | $11.03 B |
| 09/30/2024 | $459.91 | $465.57 (1.23%) | $467.04 | $457.40 | 228,218 | $10.78 B |
| 09/27/2024 | $454.36 | $461.38 (1.55%) | $463.12 | $452.19 | 127,114 | $10.69 B |
| 09/26/2024 | $449.00 | $449.84 (0.19%) | $456.21 | $445.00 | 121,451 | $10.42 B |
| 09/25/2024 | $452.27 | $448.97 (-0.73%) | $454.56 | $448.67 | 123,802 | $10.40 B |
| 09/24/2024 | $464.51 | $449.44 (-3.24%) | $466.19 | $449.19 | 180,105 | $10.41 B |
| 09/23/2024 | $452.32 | $463.17 (2.4%) | $464.13 | $448.96 | 180,039 | $10.73 B |
| 09/20/2024 | $453.91 | $450.64 (-0.72%) | $458.75 | $449.69 | 292,500 | $10.44 B |
| 09/19/2024 | $457.46 | $453.81 (-0.8%) | $457.90 | $448.36 | 251,833 | $10.51 B |
| 09/18/2024 | $457.26 | $453.28 (-0.87%) | $459.33 | $451.06 | 200,600 | $10.50 B |
| 09/17/2024 | $456.76 | $455.37 (-0.3%) | $460.64 | $453.20 | 100,313 | $10.55 B |
| 09/16/2024 | $460.00 | $453.53 (-1.41%) | $463.68 | $453.49 | 90,819 | $10.51 B |
| 09/13/2024 | $461.73 | $464.53 (0.61%) | $466.57 | $460.38 | 100,903 | $10.76 B |
| 09/12/2024 | $455.72 | $457.21 (0.33%) | $458.41 | $451.61 | 144,611 | $10.59 B |
| 09/11/2024 | $459.97 | $454.84 (-1.12%) | $459.97 | $450.00 | 106,200 | $10.54 B |
| 09/10/2024 | $468.87 | $462.83 (-1.29%) | $469.63 | $458.16 | 148,429 | $10.72 B |
| 09/09/2024 | $464.01 | $466.38 (0.51%) | $468.72 | $456.52 | 131,415 | $10.80 B |
| 09/06/2024 | $466.92 | $461.50 (-1.16%) | $470.66 | $460.00 | 93,300 | $10.69 B |
| 09/05/2024 | $478.58 | $465.09 (-2.82%) | $478.58 | $464.45 | 87,623 | $10.77 B |
| 09/04/2024 | $474.19 | $474.45 (0.05%) | $478.41 | $473.00 | 90,300 | $10.99 B |
| 09/03/2024 | $491.34 | $474.19 (-3.49%) | $491.34 | $471.69 | 107,609 | $10.98 B |
| 08/30/2024 | $487.80 | $491.09 (0.67%) | $493.64 | $487.22 | 110,916 | $11.38 B |
| 08/29/2024 | $483.30 | $486.08 (0.58%) | $491.19 | $480.43 | 70,100 | $11.26 B |
| 08/28/2024 | $488.48 | $482.37 (-1.25%) | $488.97 | $481.55 | 96,377 | $11.17 B |
| 08/27/2024 | $483.00 | $487.70 (0.97%) | $489.88 | $479.95 | 95,100 | $11.30 B |
| 08/26/2024 | $488.72 | $483.63 (-1.04%) | $494.27 | $483.47 | 74,319 | $11.20 B |
| 08/23/2024 | $484.81 | $486.46 (0.34%) | $488.72 | $482.58 | 105,337 | $11.27 B |
| 08/22/2024 | $478.74 | $483.24 (0.94%) | $485.00 | $478.60 | 114,800 | $11.19 B |
| 08/21/2024 | $477.42 | $479.22 (0.38%) | $480.15 | $470.74 | 132,624 | $11.10 B |
| 08/20/2024 | $487.38 | $474.89 (-2.56%) | $488.72 | $474.50 | 137,829 | $11.00 B |
| 08/19/2024 | $482.63 | $486.41 (0.78%) | $488.09 | $481.66 | 99,256 | $11.27 B |
| 08/16/2024 | $482.66 | $483.48 (0.17%) | $490.11 | $478.84 | 83,100 | $11.20 B |
| 08/15/2024 | $482.93 | $482.88 (-0.01%) | $486.95 | $479.36 | 142,400 | $11.19 B |
| 08/14/2024 | $471.55 | $479.87 (1.76%) | $480.00 | $471.55 | 113,700 | $11.12 B |
| 08/13/2024 | $466.41 | $470.21 (0.81%) | $471.55 | $464.31 | 79,949 | $10.89 B |
| 08/12/2024 | $469.29 | $464.74 (-0.97%) | $472.82 | $463.75 | 106,864 | $10.77 B |
| 08/09/2024 | $467.44 | $466.66 (-0.17%) | $469.29 | $461.92 | 94,413 | $10.81 B |
| 08/08/2024 | $459.24 | $467.65 (1.83%) | $467.97 | $454.04 | 288,346 | $10.83 B |
| 08/07/2024 | $456.65 | $457.95 (0.28%) | $473.65 | $456.00 | 260,100 | $10.61 B |
| 08/06/2024 | $448.81 | $454.15 (1.19%) | $457.09 | $446.01 | 141,100 | $10.52 B |
| 08/05/2024 | $425.04 | $446.85 (5.13%) | $451.71 | $417.75 | 238,100 | $10.35 B |
| 08/02/2024 | $440.00 | $447.65 (1.74%) | $448.00 | $429.51 | 125,040 | $10.37 B |
| 08/01/2024 | $459.89 | $447.33 (-2.73%) | $459.89 | $441.82 | 109,334 | $10.36 B |
| 07/31/2024 | $461.78 | $457.07 (-1.02%) | $465.85 | $455.45 | 182,079 | $10.59 B |
| 07/30/2024 | $441.00 | $461.90 (4.74%) | $463.11 | $440.99 | 339,800 | $10.70 B |
| 07/29/2024 | $440.00 | $440.41 (0.09%) | $444.12 | $428.46 | 361,426 | $10.20 B |
| 07/26/2024 | $410.04 | $443.29 (8.11%) | $444.30 | $402.22 | 504,998 | $10.27 B |
| 07/25/2024 | $376.00 | $377.25 (0.33%) | $385.88 | $373.62 | 281,928 | $8.74 B |
| 07/24/2024 | $372.77 | $372.15 (-0.17%) | $375.86 | $366.92 | 185,446 | $8.62 B |
| 07/23/2024 | $374.26 | $374.44 (0.05%) | $378.91 | $373.10 | 200,943 | $8.67 B |
| 07/22/2024 | $373.90 | $373.29 (-0.16%) | $377.10 | $371.05 | 144,348 | $8.63 B |
| 07/19/2024 | $390.19 | $370.41 (-5.07%) | $390.19 | $369.00 | 254,565 | $8.56 B |
| 07/18/2024 | $395.11 | $388.72 (-1.62%) | $398.59 | $386.10 | 147,200 | $8.98 B |
| 07/17/2024 | $403.29 | $393.39 (-2.45%) | $406.42 | $393.24 | 201,516 | $9.09 B |
| 07/16/2024 | $400.00 | $403.07 (0.77%) | $405.26 | $397.00 | 125,321 | $9.31 B |
| 07/15/2024 | $393.28 | $397.97 (1.19%) | $399.38 | $391.71 | 120,830 | $9.20 B |
| 07/12/2024 | $383.88 | $389.49 (1.46%) | $391.15 | $380.07 | 125,700 | $9.00 B |
| 07/11/2024 | $376.79 | $381.83 (1.34%) | $382.41 | $375.52 | 168,001 | $8.82 B |
| 07/10/2024 | $377.83 | $375.87 (-0.52%) | $378.51 | $375.04 | 138,247 | $8.69 B |
| 07/09/2024 | $383.00 | $376.04 (-1.82%) | $383.62 | $375.91 | 96,400 | $8.69 B |
| 07/08/2024 | $385.46 | $379.62 (-1.52%) | $386.97 | $379.11 | 116,800 | $8.77 B |