KNSL
Kinsale Capital (KNSL)
NYSE
$337.08+$2.55 (+0.76%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $7.6B
    Market Cap
  • -24.21%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    -10.20%
    Low Price$322.75
    High Price$382.98
  • 3 Months
    -3.05%
    Low Price$319.40
    High Price$395.25
  • 1 Year
    -24.21%
    Low Price$290.01
    High Price$477.75
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
306.68
317.16
305.80
310.19
+1.94%
400,086
06/23/2026
301.31
310.84
300.38
304.28
+3.20%
606,318
06/22/2026
306.66
314.67
294.36
294.86
-4.47%
506,053
06/18/2026
309.59
312.62
305.08
308.65
-0.12%
366,982
06/17/2026
310.23
314.93
305.68
309.02
-1.11%
250,383
06/16/2026
313.01
317.69
310.22
312.49
+0.28%
195,414
06/15/2026
311.80
319.04
311.21
311.63
+0.14%
361,675
06/12/2026
310.01
313.66
304.61
311.18
+0.23%
273,796
06/11/2026
313.37
316.54
310.38
310.46
-0.93%
174,407
06/10/2026
308.25
315.57
306.80
313.36
+3.40%
321,324
06/09/2026
301.14
305.97
298.81
303.05
+1.40%
192,687
06/08/2026
301.50
305.09
297.58
298.87
-2.30%
280,259
06/05/2026
299.17
306.50
296.06
305.92
+3.52%
267,888
06/04/2026
296.28
301.79
290.91
295.51
+1.90%
376,958
06/03/2026
293.47
293.59
287.01
290.01
-1.76%
287,554
06/02/2026
299.90
301.55
293.81
295.21
-2.68%
329,287
06/01/2026
302.80
309.35
300.03
303.33
-0.41%
223,632
05/29/2026
306.72
313.75
302.78
304.57
-1.04%
353,380
05/28/2026
302.27
311.14
299.80
307.78
+0.71%
298,269
05/28/2026
$0.25 Dividend
05/27/2026
312.00
315.80
305.62
305.62
-1.91%
310,756
05/26/2026
308.26
313.07
305.19
311.56
+0.59%
227,408
05/22/2026
312.67
313.46
306.26
309.73
-0.59%
207,560
05/21/2026
307.07
313.38
303.38
311.57
+0.11%
186,972
05/20/2026
312.54
313.14
306.70
311.24
-0.61%
237,156
05/19/2026
325.71
328.91
310.82
313.15
-3.44%
388,703
05/18/2026
310.84
328.69
310.84
324.29
+4.33%
347,954
05/15/2026
307.05
312.61
306.62
310.83
+2.46%
311,190
05/14/2026
301.16
307.00
298.51
303.38
+1.12%
265,726