5 DAY PERFORMANCE
+3.57%
1 MONTH PERFORMANCE
-9.78%
3 MONTH PERFORMANCE
-1.19%
6 MONTH PERFORMANCE
+1.21%
YEAR-TO-DATE PERFORMANCE
-6.48%
1 YEAR PERFORMANCE
+19.75%
Kinsale Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $434.19 | $435.26 (0.25%) | $437.54 | $425.00 | 319,810 | $10.08 B |
| 04/29/2025 | $424.20 | $434.60 (2.45%) | $438.48 | $420.52 | 221,813 | $10.07 B |
| 04/28/2025 | $424.71 | $424.19 (-0.12%) | $439.45 | $421.71 | 414,400 | $9.83 B |
| 04/25/2025 | $445.00 | $419.99 (-5.62%) | $445.00 | $408.50 | 951,003 | $9.73 B |
| 04/24/2025 | $492.46 | $501.97 (1.93%) | $502.01 | $484.78 | 191,600 | $11.63 B |
| 04/23/2025 | $493.72 | $491.66 (-0.42%) | $503.35 | $489.14 | 145,901 | $11.39 B |
| 04/22/2025 | $476.78 | $487.73 (2.3%) | $489.39 | $476.54 | 152,463 | $11.30 B |
| 04/21/2025 | $486.30 | $470.99 (-3.15%) | $486.30 | $465.10 | 121,052 | $10.91 B |
| 04/17/2025 | $482.43 | $485.70 (0.68%) | $490.73 | $480.09 | 88,133 | $11.25 B |
| 04/16/2025 | $485.45 | $483.65 (-0.37%) | $490.25 | $479.38 | 94,200 | $11.20 B |
| 04/15/2025 | $487.75 | $484.21 (-0.73%) | $497.81 | $481.53 | 113,146 | $11.22 B |
| 04/14/2025 | $487.37 | $485.10 (-0.47%) | $490.00 | $482.77 | 115,100 | $11.24 B |
| 04/11/2025 | $474.53 | $482.34 (1.65%) | $484.57 | $468.98 | 107,413 | $11.17 B |
| 04/10/2025 | $466.14 | $478.23 (2.59%) | $482.16 | $462.46 | 220,161 | $11.08 B |
| 04/09/2025 | $431.33 | $471.34 (9.28%) | $474.14 | $429.03 | 147,839 | $10.92 B |
| 04/08/2025 | $457.46 | $437.46 (-4.37%) | $468.44 | $431.00 | 168,941 | $10.13 B |
| 04/07/2025 | $429.56 | $440.45 (2.54%) | $451.54 | $418.50 | 353,707 | $10.20 B |
| 04/04/2025 | $486.90 | $459.11 (-5.71%) | $486.90 | $452.62 | 428,837 | $10.63 B |
| 04/03/2025 | $482.55 | $498.60 (3.33%) | $510.18 | $482.55 | 355,850 | $11.55 B |
| 04/02/2025 | $482.70 | $491.50 (1.82%) | $493.28 | $478.11 | 158,645 | $11.39 B |
| 04/01/2025 | $487.06 | $488.15 (0.22%) | $492.40 | $483.90 | 159,220 | $11.31 B |
| 03/31/2025 | $478.28 | $486.71 (1.76%) | $490.00 | $474.92 | 203,862 | $11.27 B |
| 03/28/2025 | $488.00 | $482.14 (-1.2%) | $488.72 | $479.41 | 106,231 | $11.17 B |
| 03/27/2025 | $484.17 | $486.75 (0.53%) | $487.22 | $473.94 | 118,298 | $11.28 B |
| 03/26/2025 | $486.00 | $480.41 (-1.15%) | $486.74 | $474.78 | 120,900 | $11.13 B |
| 03/25/2025 | $483.16 | $486.08 (0.6%) | $486.12 | $476.17 | 170,765 | $11.26 B |
| 03/24/2025 | $472.00 | $482.70 (2.27%) | $482.74 | $472.00 | 164,600 | $11.18 B |
| 03/21/2025 | $455.03 | $470.04 (3.3%) | $472.90 | $453.97 | 351,633 | $10.89 B |
| 03/20/2025 | $449.89 | $459.02 (2.03%) | $462.12 | $449.50 | 161,249 | $10.63 B |
| 03/19/2025 | $451.90 | $451.40 (-0.11%) | $454.26 | $447.19 | 131,510 | $10.46 B |
| 03/18/2025 | $456.70 | $450.86 (-1.28%) | $461.14 | $450.86 | 92,500 | $10.44 B |
| 03/17/2025 | $454.33 | $456.70 (0.52%) | $460.52 | $452.43 | 156,560 | $10.58 B |
| 03/14/2025 | $442.17 | $455.42 (3%) | $455.42 | $441.62 | 103,771 | $10.55 B |
| 03/13/2025 | $449.95 | $439.28 (-2.37%) | $453.45 | $436.44 | 119,728 | $10.18 B |
| 03/12/2025 | $461.78 | $448.28 (-2.92%) | $464.77 | $443.65 | 132,100 | $10.38 B |
| 03/11/2025 | $450.90 | $454.45 (0.79%) | $461.09 | $445.01 | 167,541 | $10.53 B |
| 03/10/2025 | $443.74 | $449.04 (1.19%) | $465.56 | $442.98 | 204,906 | $10.40 B |
| 03/07/2025 | $435.44 | $446.27 (2.49%) | $447.19 | $429.89 | 114,400 | $10.34 B |
| 03/06/2025 | $433.86 | $435.43 (0.36%) | $438.40 | $426.74 | 139,300 | $10.09 B |
| 03/05/2025 | $432.36 | $437.71 (1.24%) | $440.53 | $428.01 | 193,800 | $10.14 B |
| 03/04/2025 | $425.00 | $433.14 (1.92%) | $435.02 | $417.00 | 362,202 | $10.03 B |
| 03/03/2025 | $432.00 | $430.59 (-0.33%) | $436.38 | $428.77 | 214,703 | $9.97 B |
| 02/28/2025 | $428.86 | $431.85 (0.7%) | $434.32 | $424.61 | 154,900 | $10.00 B |
| 02/27/2025 | $419.13 | $428.07 (2.13%) | $436.87 | $417.95 | 179,100 | $9.92 B |
| 02/26/2025 | $421.74 | $416.84 (-1.16%) | $424.76 | $413.98 | 203,800 | $9.66 B |
| 02/25/2025 | $429.66 | $423.32 (-1.48%) | $430.01 | $420.55 | 132,454 | $9.81 B |
| 02/24/2025 | $428.88 | $427.16 (-0.4%) | $432.98 | $425.08 | 135,700 | $9.89 B |
| 02/21/2025 | $444.15 | $428.53 (-3.52%) | $444.15 | $424.38 | 212,437 | $9.93 B |
| 02/20/2025 | $436.23 | $441.44 (1.19%) | $443.00 | $426.00 | 200,600 | $10.23 B |
| 02/19/2025 | $440.93 | $440.32 (-0.14%) | $447.00 | $438.26 | 241,348 | $10.20 B |
| 02/18/2025 | $449.34 | $442.17 (-1.6%) | $458.87 | $437.98 | 309,553 | $10.24 B |
| 02/14/2025 | $459.46 | $449.34 (-2.2%) | $461.43 | $434.00 | 821,718 | $10.41 B |
| 02/13/2025 | $476.42 | $487.11 (2.24%) | $487.35 | $472.92 | 136,378 | $11.28 B |
| 02/12/2025 | $477.99 | $476.67 (-0.28%) | $479.45 | $471.06 | 176,363 | $11.04 B |
| 02/11/2025 | $482.37 | $479.15 (-0.67%) | $482.37 | $470.60 | 173,208 | $11.10 B |
| 02/10/2025 | $491.25 | $484.25 (-1.42%) | $492.00 | $476.84 | 257,541 | $11.22 B |
| 02/07/2025 | $496.42 | $489.53 (-1.39%) | $500.50 | $486.39 | 158,712 | $11.34 B |
| 02/06/2025 | $485.01 | $494.72 (2%) | $494.94 | $479.62 | 224,221 | $11.47 B |
| 02/05/2025 | $460.84 | $485.01 (5.24%) | $486.16 | $460.50 | 261,700 | $11.24 B |
| 02/04/2025 | $450.58 | $457.29 (1.49%) | $459.00 | $445.33 | 279,000 | $10.60 B |
| 02/03/2025 | $435.63 | $450.33 (3.37%) | $450.39 | $433.11 | 132,014 | $10.44 B |
| 01/31/2025 | $439.43 | $441.94 (0.57%) | $444.34 | $436.12 | 130,242 | $10.24 B |
| 01/30/2025 | $448.32 | $440.23 (-1.8%) | $448.32 | $437.06 | 92,726 | $10.20 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.
