KNSL | Kinsale Capital | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Kinsale Capital (KNSL)

NYSE

$392.97-$4.76 (-1.20%)

Price as of Nov 11, 2026 7:55 PM EST

$9.0B
Market Cap
1.34%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
+18.02%

Low Price$339.97

High Price$397.72
3 Months
+7.97%

Low Price$322.75

High Price$397.72
1 Year
+1.34%

Low Price$290.01

High Price$413.21

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	388.12	398.28	383.47	397.72	+3.02%	253,707
11/09/2026	387.25	388.81	378.94	386.07	+0.61%	286,115
11/06/2026	380.92	388.45	373.36	383.73	-3.29%	413,362
11/05/2026	395.97	405.41	392.41	396.80	+1.29%	482,760
11/04/2026	395.00	396.73	382.14	391.73	+2.13%	398,967
11/03/2026	378.00	388.20	374.41	383.55	+1.04%	344,464
11/02/2026	365.70	382.76	365.13	379.61	+3.80%	216,992
10/30/2026	370.34	372.16	364.42	365.71	+0.76%	203,110
10/29/2026	360.54	366.15	358.38	362.94	+1.26%	282,596
10/28/2026	358.92	363.83	354.40	358.42	-0.62%	229,106
10/27/2026	366.95	368.60	356.12	360.66	-2.49%	269,901
10/26/2026	362.05	371.62	359.95	369.88	+1.48%	272,021
10/23/2026	372.00	380.27	354.35	364.49	-6.69%	655,420
10/22/2026	378.54	392.85	377.57	390.64	+3.70%	322,754
10/22/2026	$5.70 Earnings
10/21/2026	371.67	378.45	370.48	376.70	+1.27%	226,998
10/20/2026	369.76	375.13	368.60	371.99	+1.75%	204,287
10/19/2026	364.05	366.91	363.16	365.59	+0.10%	148,621
10/16/2026	360.05	365.51	357.60	365.24	+2.17%	238,499
10/15/2026	356.81	363.69	355.31	357.49	+2.41%	202,967
10/14/2026	337.94	349.29	335.27	349.07	+2.68%	211,765
10/13/2026	343.51	344.25	339.95	339.97	-0.34%	137,224
10/12/2026	338.48	342.87	337.95	341.12	+1.23%	150,868
10/09/2026	338.06	342.96	335.76	336.98	-0.79%	343,961
10/08/2026	331.18	341.77	330.36	339.65	+2.71%	207,315
10/07/2026	335.55	338.41	329.68	330.70	-1.71%	259,645
10/06/2026	330.79	336.80	329.01	336.45	+1.21%	155,400
10/05/2026	328.30	335.51	328.11	332.42	+0.82%	235,546
10/02/2026	335.30	337.78	329.12	329.72	-1.44%	259,260
10/01/2026	326.21	339.46	326.21	334.53	+3.65%	276,412
09/30/2026	324.78	324.78	320.20	322.75	-0.15%	291,314
09/29/2026	321.07	324.24	319.00	323.25	-0.51%	285,181
09/28/2026	326.56	328.64	321.59	324.92	-1.69%	267,789
09/25/2026	340.43	340.43	330.16	330.49	-2.94%	197,230
09/24/2026	339.89	345.05	335.65	340.51	+0.33%	265,768
09/23/2026	354.38	355.24	339.20	339.38	-3.54%	179,546
09/22/2026	360.66	364.00	350.40	351.83	-1.78%	190,329
09/21/2026	357.35	363.17	356.30	358.19	+0.38%	162,699
09/18/2026	358.96	358.96	354.51	356.85	-0.75%	301,188
09/17/2026	364.43	364.43	356.60	359.53	-0.34%	177,599
09/16/2026	365.56	365.77	358.54	360.75	-2.29%	228,580
09/15/2026	362.94	370.30	359.99	369.20	+1.46%	311,265
09/14/2026	368.30	373.52	361.43	363.89	+1.08%	137,767
09/11/2026	365.42	365.42	356.40	360.01	-0.74%	116,147
09/10/2026	363.99	365.23	358.47	362.70	+0.86%	147,985
09/09/2026	363.77	363.77	358.01	359.60	-2.09%	139,383
09/08/2026	369.06	371.19	365.65	367.29	-1.58%	236,256
09/04/2026	377.00	380.65	372.83	373.17	-2.56%	131,139
09/03/2026	380.15	387.54	378.19	382.98	+1.65%	198,927
09/02/2026	373.74	379.38	370.02	376.78	+1.15%	190,939
09/01/2026	374.41	381.52	371.43	372.51	-0.37%	196,484
08/31/2026	376.32	379.99	372.15	373.90	-1.76%	157,572
08/28/2026	383.92	385.97	379.42	380.61	-0.25%	157,475
08/28/2026	$0.25 Dividend
08/27/2026	381.96	384.76	378.34	381.55	-1.38%	171,283
08/26/2026	387.49	393.30	386.76	386.88	-0.21%	113,481
08/25/2026	394.19	398.32	387.50	387.70	-1.91%	234,981
08/24/2026	385.85	396.11	385.85	395.25	+3.12%	272,860
08/21/2026	383.41	388.47	381.29	383.30	+0.63%	143,705
08/20/2026	377.81	385.56	377.76	380.90	+0.46%	138,904
08/19/2026	375.51	385.63	375.02	379.17	+1.80%	190,817
08/18/2026	372.43	380.02	371.62	372.47	+1.51%	184,178
08/17/2026	376.26	378.91	366.61	366.92	-3.17%	194,080
08/14/2026	377.93	381.16	374.10	378.94	+0.59%	192,729
08/13/2026	376.65	380.69	371.46	376.72	+0.92%	180,590
08/12/2026	369.70	375.04	366.26	373.28	-0.29%	181,995
08/11/2026	366.13	377.75	366.13	374.35	+1.63%	210,827
08/10/2026	374.43	374.43	365.34	368.36	-1.38%	254,728
08/07/2026	372.05	378.51	368.84	373.52	-0.69%	210,599
08/06/2026	373.76	376.68	368.84	376.12	+1.46%	259,032
08/05/2026	364.54	372.11	360.82	370.73	+2.25%	326,121
08/04/2026	353.27	365.72	349.78	362.58	+0.66%	386,183
08/03/2026	359.76	366.35	355.92	360.20	+1.13%	270,960
07/31/2026	350.68	359.46	350.68	356.19	+0.15%	277,807
07/30/2026	366.76	368.85	348.49	355.64	-5.52%	347,968
07/29/2026	364.69	378.66	364.69	376.42	+1.73%	344,583
07/28/2026	366.48	379.96	366.15	370.02	+2.41%	429,358
07/27/2026	348.77	363.82	344.04	361.31	+3.57%	445,164
07/24/2026	338.68	356.01	333.28	348.87	+5.06%	575,306
07/23/2026	320.24	333.91	319.83	332.06	+2.04%	481,541
07/23/2026	$5.54 Earnings
07/22/2026	335.33	342.10	322.78	325.43	-4.07%	318,814
07/21/2026	344.65	350.77	336.77	339.24	-3.05%	235,055
07/20/2026	344.23	353.81	341.00	349.90	+1.78%	321,691
07/17/2026	338.78	349.73	338.78	343.76	+2.52%	264,327
07/16/2026	320.00	337.39	320.00	335.30	+4.98%	319,640
07/15/2026	331.80	335.86	318.95	319.40	-5.20%	366,636
07/14/2026	339.57	342.70	335.75	336.92	-2.27%	186,189
07/13/2026	344.17	346.97	340.43	344.73	+1.29%	309,867
07/10/2026	340.48	344.73	337.14	340.35	+0.59%	173,000
07/09/2026	343.58	344.49	336.52	338.36	-2.13%	218,035
07/08/2026	348.63	350.15	345.05	345.73	-0.79%	260,522
07/07/2026	352.04	356.43	346.22	348.50	+0.43%	287,537
07/06/2026	350.03	355.51	345.24	347.00	-2.15%	295,747
07/02/2026	346.27	355.66	341.33	354.62	+2.77%	333,511
07/01/2026	333.08	346.61	332.17	345.04	+4.69%	428,578
06/30/2026	330.71	332.70	327.50	329.59	-0.67%	264,785
06/29/2026	331.78	332.03	323.15	331.80	+1.09%	332,305
06/26/2026	309.40	328.21	309.31	328.21	+6.48%	921,177
06/25/2026	307.85	313.27	306.74	308.23	-0.63%	321,893