Kinsale Capital Group, Inc.KNSLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $393.17 | $394.21 | $387.68 | $393.22 | 124,172 |
| 1/30/2026 | $396.74 | $399.81 | $389.52 | $395.88 | 126,347 |
| 1/29/2026 | $391.35 | $398.01 | $387.08 | $395.28 | 148,930 |
| 1/28/2026 | $385.22 | $395.93 | $382.00 | $389.74 | 118,933 |
| 1/27/2026 | $398.39 | $398.99 | $381.34 | $386.67 | 345,449 |
| 1/26/2026 | $409.46 | $417.00 | $399.23 | $402.40 | 133,036 |
| 1/23/2026 | $407.08 | $409.40 | $401.48 | $406.70 | 302,500 |
| 1/22/2026 | $403.61 | $408.60 | $396.39 | $407.46 | 170,400 |
| 1/21/2026 | $405.98 | $408.96 | $395.02 | $405.24 | 243,425 |
| 1/20/2026 | $395.62 | $407.00 | $395.00 | $405.12 | 194,324 |
| 1/16/2026 | $397.96 | $406.05 | $397.81 | $398.84 | 180,718 |
| 1/15/2026 | $401.53 | $405.68 | $395.30 | $399.49 | 218,800 |
| 1/14/2026 | $381.67 | $398.37 | $381.01 | $396.13 | 300,000 |
| 1/13/2026 | $388.97 | $390.20 | $377.32 | $380.95 | 219,213 |
| 1/12/2026 | $398.35 | $406.86 | $389.85 | $390.33 | 283,953 |
| 1/9/2026 | $413.31 | $414.51 | $389.48 | $397.45 | 309,804 |
| 1/8/2026 | $398.94 | $416.41 | $394.76 | $411.14 | 226,917 |
| 1/7/2026 | $400.00 | $402.00 | $391.72 | $398.46 | 211,110 |
| 1/6/2026 | $395.35 | $405.64 | $395.12 | $400.81 | 208,067 |
| 1/5/2026 | $385.78 | $407.89 | $385.78 | $397.04 | 298,400 |
| 1/2/2026 | $391.00 | $393.22 | $386.05 | $392.46 | 160,300 |
| 12/31/2025 | $393.36 | $397.49 | $390.50 | $391.12 | 134,417 |
| 12/30/2025 | $394.86 | $398.50 | $394.04 | $395.63 | 188,041 |
| 12/29/2025 | $393.32 | $397.00 | $392.49 | $395.26 | 140,643 |
| 12/26/2025 | $396.07 | $397.00 | $392.90 | $393.39 | 163,213 |
| 12/24/2025 | $395.68 | $400.00 | $393.94 | $396.64 | 47,915 |
| 12/23/2025 | $399.50 | $401.00 | $395.05 | $396.94 | 193,396 |
| 12/22/2025 | $396.91 | $404.07 | $394.09 | $399.44 | 248,500 |
| 12/19/2025 | $394.86 | $399.67 | $391.84 | $399.29 | 362,600 |
| 12/18/2025 | $382.69 | $397.14 | $379.00 | $396.00 | 397,800 |
| 12/17/2025 | $383.90 | $385.00 | $377.46 | $377.99 | 250,437 |
| 12/16/2025 | $393.12 | $394.97 | $383.40 | $385.16 | 257,649 |
| 12/15/2025 | $392.00 | $396.55 | $389.24 | $392.17 | 176,818 |
| 12/12/2025 | $397.24 | $401.15 | $386.05 | $391.76 | 280,546 |
| 12/11/2025 | $379.60 | $390.46 | $379.60 | $388.14 | 264,600 |
| 12/10/2025 | $373.77 | $381.64 | $372.98 | $377.90 | 453,404 |
| 12/9/2025 | $357.00 | $372.19 | $356.46 | $372.01 | 437,423 |
| 12/8/2025 | $353.00 | $358.32 | $349.00 | $354.60 | 285,613 |
| 12/5/2025 | $360.01 | $363.61 | $352.45 | $356.53 | 257,100 |
| 12/4/2025 | $374.52 | $375.88 | $360.38 | $361.26 | 345,297 |
| 12/3/2025 | $376.68 | $381.81 | $370.80 | $374.41 | 243,241 |
| 12/2/2025 | $376.07 | $379.65 | $373.30 | $375.78 | 200,748 |
| 12/1/2025 | $382.65 | $386.36 | $377.00 | $377.04 | 207,721 |
| 11/28/2025 | $379.97 | $387.49 | $379.97 | $384.90 | 90,600 |
| 11/26/2025 | $385.32 | $388.49 | $377.20 | $381.26 | 200,500 |
| 11/25/2025 | $379.16 | $388.00 | $377.97 | $386.36 | 184,927 |
| 11/24/2025 | $388.34 | $388.34 | $376.54 | $379.15 | 212,200 |
| 11/21/2025 | $372.78 | $389.16 | $370.00 | $384.90 | 255,900 |
| 11/20/2025 | $378.99 | $382.33 | $363.14 | $370.31 | 486,463 |
| 11/19/2025 | $395.00 | $395.09 | $378.21 | $379.51 | 180,527 |
| 11/18/2025 | $389.54 | $399.00 | $388.75 | $394.93 | 189,470 |
| 11/17/2025 | $389.15 | $391.05 | $387.50 | $389.54 | 170,025 |
| 11/14/2025 | $393.96 | $394.95 | $388.09 | $389.96 | 151,300 |
| 11/13/2025 | $397.00 | $400.22 | $391.89 | $392.83 | 105,206 |
| 11/12/2025 | $394.43 | $397.51 | $391.23 | $396.94 | 189,100 |
| 11/11/2025 | $393.08 | $394.52 | $387.50 | $393.49 | 166,600 |
| 11/10/2025 | $396.62 | $397.56 | $383.05 | $391.07 | 240,528 |
| 11/7/2025 | $393.64 | $400.60 | $393.64 | $398.19 | 239,399 |
| 11/6/2025 | $394.49 | $401.00 | $391.10 | $393.10 | 233,549 |
| 11/5/2025 | $389.10 | $399.86 | $389.10 | $394.49 | 202,043 |