-
5 DAY PERFORMANCE
-2.44% -
1 MONTH PERFORMANCE
-2.32% -
3 MONTH PERFORMANCE
-4.97% -
6 MONTH PERFORMANCE
+18.24% -
YEAR-TO-DATE PERFORMANCE
+38.02% -
1 YEAR PERFORMANCE
+31.26%
Kinsale Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $464.51 | $462.75 (-0.38%) | $468.74 | $460.06 | 147,144 | $10.72 B |
| 11/15/2024 | $474.92 | $465.24 (-2.04%) | $477.85 | $463.64 | 88,746 | $10.78 B |
| 11/14/2024 | $479.66 | $473.78 (-1.23%) | $484.56 | $469.96 | 94,807 | $10.98 B |
| 11/13/2024 | $472.58 | $477.50 (1.04%) | $478.16 | $467.98 | 103,100 | $11.07 B |
| 11/12/2024 | $477.00 | $471.96 (-1.06%) | $480.89 | $468.95 | 119,730 | $10.94 B |
| 11/11/2024 | $462.22 | $476.20 (3.02%) | $481.55 | $462.22 | 159,750 | $11.04 B |
| 11/08/2024 | $452.90 | $456.36 (0.76%) | $457.51 | $450.57 | 160,757 | $10.58 B |
| 11/07/2024 | $451.61 | $448.26 (-0.74%) | $454.16 | $444.51 | 97,200 | $10.39 B |
| 11/06/2024 | $453.51 | $451.61 (-0.42%) | $455.73 | $442.53 | 159,521 | $10.47 B |
| 11/05/2024 | $422.34 | $428.88 (1.55%) | $429.04 | $421.50 | 66,713 | $9.94 B |
| 11/04/2024 | $424.15 | $424.05 (-0.02%) | $427.50 | $419.80 | 92,298 | $9.83 B |
| 11/01/2024 | $429.42 | $426.03 (-0.79%) | $437.24 | $424.52 | 121,429 | $9.87 B |
| 10/31/2024 | $426.61 | $428.11 (0.35%) | $433.47 | $423.38 | 122,500 | $9.92 B |
| 10/30/2024 | $434.63 | $429.82 (-1.11%) | $437.16 | $424.34 | 154,172 | $9.96 B |
| 10/29/2024 | $438.50 | $433.86 (-1.06%) | $440.69 | $428.39 | 182,541 | $10.05 B |
| 10/28/2024 | $446.11 | $438.27 (-1.76%) | $451.94 | $435.00 | 297,346 | $10.16 B |
| 10/25/2024 | $444.66 | $434.15 (-2.36%) | $445.04 | $416.87 | 606,703 | $10.06 B |
| 10/24/2024 | $461.90 | $458.42 (-0.75%) | $462.22 | $456.06 | 213,964 | $10.62 B |
| 10/23/2024 | $460.39 | $458.60 (-0.39%) | $461.74 | $451.23 | 241,100 | $10.62 B |
| 10/22/2024 | $465.98 | $458.81 (-1.54%) | $468.22 | $457.66 | 104,411 | $10.63 B |
| 10/21/2024 | $473.00 | $468.92 (-0.86%) | $473.00 | $465.81 | 103,251 | $10.86 B |
| 10/18/2024 | $477.45 | $473.22 (-0.89%) | $477.45 | $471.10 | 76,644 | $10.96 B |
| 10/17/2024 | $474.75 | $475.19 (0.09%) | $479.20 | $473.59 | 99,100 | $11.01 B |
| 10/16/2024 | $464.85 | $471.28 (1.38%) | $474.90 | $464.84 | 123,312 | $10.92 B |
| 10/15/2024 | $472.93 | $465.77 (-1.51%) | $475.62 | $465.77 | 99,500 | $10.79 B |
| 10/14/2024 | $471.87 | $472.29 (0.09%) | $472.48 | $467.29 | 107,700 | $10.94 B |
| 10/11/2024 | $466.46 | $469.56 (0.66%) | $475.50 | $466.25 | 118,500 | $10.88 B |
| 10/10/2024 | $470.68 | $465.79 (-1.04%) | $478.32 | $461.38 | 118,604 | $10.79 B |
| 10/09/2024 | $460.14 | $469.63 (2.06%) | $470.23 | $459.33 | 176,900 | $10.88 B |
| 10/08/2024 | $455.13 | $463.58 (1.86%) | $469.24 | $455.13 | 163,238 | $10.74 B |
| 10/07/2024 | $486.02 | $452.26 (-6.95%) | $486.02 | $444.79 | 268,964 | $10.48 B |
| 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 |