KNSL
Kinsale Capital (KNSL)
NYSE
$290.49-$4.91 (-1.66%)
Price as of Jun 03, 2026 6:21 PM EDT
  • $7.0B
    Market Cap
  • -37.53%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    -2.88%
    Low Price$295.40
    High Price$324.77
  • 3 Months
    -21.95%
    Low Price$295.40
    High Price$378.49
  • 1 Year
    -36.83%
    Low Price$295.40
    High Price$489.89
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
300.10
301.75
294.00
295.40
-2.68%
329,287
06/01/2026
303.00
309.56
300.23
303.53
-0.41%
223,632
05/29/2026
306.92
313.96
302.98
304.77
-1.04%
353,380
05/28/2026
302.47
311.34
300.00
307.98
+0.71%
298,269
05/28/2026
$0.25 Dividend
05/27/2026
312.20
316.01
305.82
305.82
-1.91%
310,756
05/26/2026
308.46
313.28
305.39
311.77
+0.59%
227,408
05/22/2026
312.87
313.66
306.46
309.94
-0.59%
207,560
05/21/2026
307.27
313.58
303.58
311.78
+0.11%
186,972
05/20/2026
312.74
313.34
306.90
311.45
-0.61%
237,156
05/19/2026
325.92
329.12
311.03
313.35
-3.44%
388,703
05/18/2026
311.05
328.91
311.05
324.50
+4.33%
347,954
05/15/2026
307.25
312.81
306.82
311.04
+2.46%
311,190
05/14/2026
301.35
307.20
298.71
303.58
+1.12%
265,726
05/13/2026
299.41
305.68
295.82
300.21
-0.90%
312,251
05/12/2026
302.47
307.55
299.25
302.94
+1.16%
370,951
05/11/2026
304.45
304.45
296.86
299.48
-1.69%
268,798
05/08/2026
308.85
311.74
303.18
304.62
-1.28%
317,506
05/07/2026
302.82
310.75
293.54
308.58
+1.72%
599,360
05/06/2026
306.26
312.91
303.26
303.36
-0.46%
546,462
05/05/2026
303.91
308.23
299.98
304.76
+0.28%
321,410
05/04/2026
309.11
317.66
302.83
303.91
-2.43%
574,262
05/01/2026
325.90
328.18
308.36
311.49
-3.67%
332,931
04/30/2026
326.86
330.83
321.26
323.35
-2.24%
257,039
04/29/2026
326.04
332.13
322.75
330.76
+0.59%
361,519
04/28/2026
330.32
332.82
323.74
328.81
+0.41%
253,858
04/27/2026
342.13
342.13
326.53
327.48
-5.02%
360,969
04/24/2026
340.56
346.58
322.74
344.80
-0.78%
400,782
04/23/2026
350.85
351.88
345.02
347.52
-0.49%
333,477
04/23/2026
$5.11 Earnings
04/22/2026
358.60
358.60
347.49
349.22
-2.61%
268,759
04/21/2026
358.54
360.79
353.76
358.57
+0.22%
200,233
04/20/2026
359.00
362.16
354.02
357.79
-0.75%
247,291
04/17/2026
359.73
363.28
357.82
360.49
+0.48%
185,148
04/16/2026
354.80
361.76
354.80
358.75
+0.29%
167,183
04/15/2026
355.07
361.48
348.64
357.71
+2.14%
221,437
04/14/2026
356.47
357.21
349.74
350.22
-1.94%
413,196
04/13/2026
348.02
360.70
344.99
357.17
+2.63%
194,033
04/10/2026
360.95
363.27
347.85
348.03
-3.72%
232,815
04/09/2026
352.06
365.34
349.58
361.47
+1.50%
217,742
04/08/2026
348.47
358.71
346.78
356.13
+3.23%
269,928
04/07/2026
345.72
351.33
341.72
344.98
-0.15%
219,248
04/06/2026
338.49
347.10
336.38
345.51
+0.26%
193,227
04/02/2026
345.38
351.80
339.05
344.62
-0.26%
291,487
04/01/2026
344.72
349.34
335.21
345.52
+1.21%
280,944
03/31/2026
339.05
345.08
334.92
341.38
+1.48%
298,094
03/30/2026
329.37
343.22
327.86
336.41
+2.87%
265,969
03/27/2026
333.73
333.88
326.71
327.02
-2.38%
219,011
03/26/2026
327.18
336.24
326.98
335.01
+2.46%
231,905
03/25/2026
326.08
331.06
321.71
326.95
+0.22%
354,958
03/24/2026
328.18
331.70
324.73
326.23
-0.47%
174,175
03/23/2026
333.91
337.18
327.57
327.78
-0.05%
320,391
03/20/2026
324.40
331.10
323.11
327.94
+0.46%
383,026
03/19/2026
340.71
343.72
322.70
326.45
-6.20%
430,729
03/18/2026
352.83
356.08
345.05
348.02
-2.09%
256,756
03/17/2026
361.76
368.25
355.41
355.45
-0.81%
211,351
03/16/2026
363.31
368.50
358.01
358.36
-1.07%
161,013
03/13/2026
367.48
369.70
359.46
362.23
+0.19%
127,214
03/12/2026
359.55
366.84
357.80
361.56
+0.34%
174,101
03/11/2026
361.24
362.76
356.60
360.35
+0.24%
176,898
03/10/2026
362.03
362.03
351.49
359.49
-0.73%
357,742
03/09/2026
369.70
369.70
359.80
362.14
-2.58%
226,332
03/06/2026
375.90
377.47
370.20
371.72
-1.71%
168,039
03/05/2026
381.69
384.63
375.19
378.18
-1.30%
158,000
03/04/2026
390.89
392.68
380.44
383.16
-2.42%
173,615
03/03/2026
389.68
393.21
383.01
392.67
-0.81%
147,107
03/02/2026
384.59
397.40
384.59
395.86
+1.67%
187,755
02/27/2026
382.36
391.10
376.70
389.35
+1.89%
267,899
02/26/2026
375.35
384.31
374.37
382.15
+2.56%
238,766
02/26/2026
$0.25 Dividend
02/25/2026
374.44
375.91
367.41
372.61
-2.00%
355,009
02/24/2026
372.15
381.09
369.50
380.19
+2.16%
242,744
02/23/2026
372.45
377.09
369.98
372.15
-0.19%
270,830
02/20/2026
375.97
377.29
368.71
372.86
-0.16%
321,010
02/19/2026
379.41
383.37
372.26
373.44
-1.47%
265,671
02/18/2026
377.52
388.29
376.48
379.01
+0.78%
366,038
02/17/2026
370.37
387.19
367.85
376.09
+1.44%
446,972
02/13/2026
359.46
377.22
340.55
370.77
-7.40%
890,151
02/12/2026
404.04
413.57
397.86
400.40
-1.09%
369,292
02/12/2026
$5.81 Earnings
02/11/2026
395.72
405.79
385.75
404.80
+1.86%
277,805
02/10/2026
389.96
398.88
388.25
397.41
+1.94%
157,739
02/09/2026
411.39
416.82
383.55
389.85
-5.72%
238,711
02/06/2026
416.17
421.27
410.04
413.48
+0.89%
189,785
02/05/2026
414.22
417.38
406.74
409.83
+0.38%
167,526
02/04/2026
393.41
410.87
388.81
408.27
+4.37%
182,544
02/03/2026
389.42
397.39
383.44
391.19
-0.37%
148,487
02/02/2026
392.59
393.62
387.10
392.64
-0.67%
144,722
01/30/2026
396.15
399.22
388.94
395.29
+0.15%
126,347
01/29/2026
390.77
397.42
386.50
394.69
+1.42%
148,930
01/28/2026
384.65
395.34
381.43
389.16
+0.79%
118,933
01/27/2026
397.80
398.40
380.77
386.10
-3.91%
345,449
01/26/2026
408.85
416.38
398.64
401.80
-1.06%
133,036
01/23/2026
406.47
408.79
400.88
406.10
-0.19%
302,451
01/22/2026
403.01
407.99
395.80
406.85
+0.55%
170,394
01/21/2026
405.38
408.35
394.43
404.64
+0.03%
243,425
01/20/2026
395.03
406.40
394.41
404.52
+1.57%
194,324
01/16/2026
397.37
405.45
397.22
398.25
-0.16%
180,718
01/15/2026
400.93
405.08
394.71
398.90
+0.85%
218,766
01/14/2026
381.10
397.78
380.44
395.54
+3.98%
300,000