Kinsale Capital Group, Inc. - Common Stock (KNSL)
304.77
+304.74 (992636.16%)
NYSE· Last Trade: May 31st, 11:29 PM EDT
Historical Prices For Kinsale Capital Group, Inc. - Common Stock (KNSL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.03 | 313.96 | 302.98 | 304.77 | 353,381 | 304.77 |
| 5/28/2026 | 302.47 | 311.34 | 300.00 | 307.98 | 298,280 | 307.98 |
| 5/27/2026 | 312.46 | 316.26 | 306.07 | 306.07 | 310,939 | 305.82 |
| 5/26/2026 | 308.71 | 313.54 | 305.64 | 312.02 | 227,415 | 311.76 |
| 5/22/2026 | 313.13 | 313.92 | 306.71 | 310.19 | 207,590 | 309.94 |
| 5/21/2026 | 307.52 | 313.84 | 303.83 | 312.03 | 186,973 | 311.77 |
| 5/20/2026 | 313.00 | 313.60 | 307.15 | 311.70 | 237,211 | 311.44 |
| 5/19/2026 | 326.19 | 329.39 | 311.28 | 313.61 | 388,708 | 313.35 |
| 5/18/2026 | 311.30 | 329.18 | 311.30 | 324.77 | 348,059 | 324.50 |
| 5/15/2026 | 307.50 | 313.07 | 307.07 | 311.29 | 311,191 | 311.04 |
| 5/14/2026 | 301.60 | 307.45 | 298.95 | 303.83 | 265,788 | 303.58 |
| 5/13/2026 | 299.65 | 305.93 | 296.06 | 300.46 | 312,317 | 300.21 |
| 5/12/2026 | 302.72 | 307.80 | 299.50 | 303.19 | 371,071 | 302.94 |
| 5/11/2026 | 304.70 | 304.70 | 297.10 | 299.72 | 268,848 | 299.48 |
| 5/08/2026 | 309.10 | 312.00 | 303.43 | 304.87 | 317,506 | 304.62 |
| 5/07/2026 | 303.07 | 311.00 | 293.78 | 308.83 | 599,361 | 308.58 |
| 5/06/2026 | 306.51 | 313.16 | 303.51 | 303.61 | 546,463 | 303.36 |
| 5/05/2026 | 304.16 | 308.48 | 300.23 | 305.01 | 321,410 | 304.76 |
| 5/04/2026 | 309.36 | 317.92 | 303.08 | 304.16 | 574,212 | 303.91 |
| 5/01/2026 | 326.17 | 328.45 | 308.61 | 311.74 | 332,933 | 311.49 |
| 4/30/2026 | 327.13 | 331.10 | 321.52 | 323.61 | 257,037 | 323.35 |
| 4/29/2026 | 326.31 | 332.40 | 323.01 | 331.03 | 361,519 | 330.76 |
| 4/28/2026 | 330.59 | 333.09 | 324.00 | 329.08 | 253,859 | 328.81 |
| 4/27/2026 | 342.41 | 342.41 | 326.80 | 327.75 | 360,993 | 327.48 |
| 4/24/2026 | 340.84 | 346.86 | 323.00 | 345.08 | 400,782 | 344.80 |
| 4/23/2026 | 351.14 | 352.17 | 345.30 | 347.80 | 333,351 | 347.52 |
| 4/22/2026 | 358.89 | 358.89 | 347.77 | 349.51 | 268,760 | 349.23 |
| 4/21/2026 | 358.83 | 361.08 | 354.05 | 358.86 | 200,228 | 358.57 |
| 4/20/2026 | 359.29 | 362.46 | 354.31 | 358.08 | 247,291 | 357.79 |
| 4/17/2026 | 360.02 | 363.57 | 358.11 | 360.78 | 185,149 | 360.49 |
| 4/16/2026 | 355.09 | 362.06 | 355.09 | 359.04 | 167,184 | 358.75 |
| 4/15/2026 | 355.36 | 361.78 | 348.92 | 358.00 | 221,437 | 357.71 |
| 4/14/2026 | 356.76 | 357.50 | 350.03 | 350.51 | 413,196 | 350.22 |
| 4/13/2026 | 348.30 | 360.99 | 345.27 | 357.46 | 194,032 | 357.17 |
| 4/10/2026 | 361.25 | 363.57 | 348.13 | 348.31 | 232,816 | 348.02 |
| 4/09/2026 | 352.35 | 365.64 | 349.87 | 361.77 | 217,742 | 361.47 |
| 4/08/2026 | 348.75 | 359.00 | 347.06 | 356.42 | 269,923 | 356.13 |
| 4/07/2026 | 346.00 | 351.62 | 342.00 | 345.26 | 219,247 | 344.98 |
| 4/06/2026 | 338.77 | 347.38 | 336.65 | 345.79 | 193,227 | 345.51 |
| 4/02/2026 | 345.66 | 352.09 | 339.33 | 344.90 | 291,488 | 344.62 |
| 4/01/2026 | 345.00 | 349.63 | 335.48 | 345.80 | 280,943 | 345.52 |
| 3/31/2026 | 339.33 | 345.36 | 335.19 | 341.66 | 298,064 | 341.38 |
| 3/30/2026 | 329.64 | 343.50 | 328.13 | 336.69 | 265,969 | 336.42 |
| 3/27/2026 | 334.00 | 334.15 | 326.98 | 327.29 | 219,012 | 327.02 |
| 3/26/2026 | 327.45 | 336.51 | 327.25 | 335.28 | 231,906 | 335.01 |
| 3/25/2026 | 326.35 | 331.33 | 321.97 | 327.22 | 354,960 | 326.95 |
| 3/24/2026 | 328.45 | 331.97 | 325.00 | 326.50 | 174,175 | 326.23 |
| 3/23/2026 | 334.18 | 337.45 | 327.84 | 328.05 | 320,392 | 327.78 |
| 3/20/2026 | 324.67 | 331.37 | 323.37 | 328.21 | 383,031 | 327.94 |
| 3/19/2026 | 340.99 | 344.00 | 322.96 | 326.72 | 430,730 | 326.45 |
| 3/18/2026 | 353.12 | 356.37 | 345.33 | 348.30 | 256,756 | 348.02 |
| 3/17/2026 | 362.06 | 368.55 | 355.70 | 355.74 | 211,344 | 355.45 |
| 3/16/2026 | 363.61 | 368.80 | 358.30 | 358.65 | 161,010 | 358.36 |
| 3/13/2026 | 367.78 | 370.00 | 359.75 | 362.53 | 127,215 | 362.23 |
| 3/12/2026 | 359.84 | 367.13 | 358.09 | 361.86 | 174,094 | 361.56 |
| 3/11/2026 | 361.54 | 363.06 | 356.89 | 360.64 | 176,899 | 360.35 |
| 3/10/2026 | 362.33 | 362.33 | 351.78 | 359.78 | 357,742 | 359.49 |
| 3/09/2026 | 370.00 | 370.00 | 360.09 | 362.44 | 226,326 | 362.14 |
| 3/06/2026 | 376.21 | 377.78 | 370.50 | 372.02 | 168,040 | 371.72 |
| 3/05/2026 | 382.00 | 384.94 | 375.50 | 378.49 | 158,000 | 378.18 |
| 3/04/2026 | 391.21 | 393.00 | 380.75 | 383.47 | 173,615 | 383.16 |
| 3/03/2026 | 390.00 | 393.53 | 383.32 | 392.99 | 147,108 | 392.67 |
| 3/02/2026 | 384.90 | 397.73 | 384.90 | 396.18 | 187,755 | 395.86 |