KNSL - Kinsale Capital Group, Inc.
392.99
-3.190 -0.812%
Share volume: 147,107
Last Updated: 03-03-2026
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$396.18
-3.19
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $390.00 | $390.00 | $393.53 | $393.53 | $383.32 | $383.32 | $392.99 | $392.99 | 147,107 | $147,107.00 |
| 03-02-2026 | $384.90 | $384.90 | $397.73 | $397.73 | $384.90 | $384.90 | $396.18 | $396.18 | 187,755 | $187,755.00 |
| 02-27-2026 | $382.67 | $382.67 | $391.42 | $391.42 | $377.01 | $377.01 | $389.67 | $389.67 | 267,899 | $267,899.00 |
| 02-26-2026 | $375.66 | $375.66 | $384.62 | $384.62 | $374.68 | $374.68 | $382.46 | $382.46 | 238,766 | $238,766.00 |
| 02-25-2026 | $375.00 | $374.75 | $376.47 | $376.22 | $367.96 | $367.71 | $373.16 | $372.91 | 355,009 | $355,009.00 |
| 02-24-2026 | $372.70 | $372.45 | $381.66 | $381.40 | $370.05 | $369.80 | $380.76 | $380.50 | 242,744 | $242,744.00 |
| 02-23-2026 | $373.00 | $373.00 | $377.65 | $377.65 | $370.53 | $370.53 | $372.70 | $372.70 | 270,830 | $270,830.00 |
| 02-20-2026 | $376.53 | $376.53 | $377.86 | $377.86 | $369.26 | $369.26 | $373.41 | $373.41 | 321,010 | $321,010.00 |
| 02-19-2026 | $379.97 | $379.97 | $383.94 | $383.94 | $372.82 | $372.82 | $374.00 | $374.00 | 265,671 | $265,671.00 |
| 02-18-2026 | $378.08 | $378.08 | $388.87 | $388.87 | $377.04 | $377.04 | $379.57 | $379.57 | 366,038 | $366,038.00 |