NYSE - Delayed Quote
USD
Kinsale Capital Group, Inc. (KNSL)
358.42
-2.24
(-0.62%)
At close: October 28 at 4:00:02 PM EDT
368.00
+9.58
(+2.67%)
Overnight: 11:53:24 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade KNSL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
358.92
363.83
354.40
358.42
358.42
229,100
Oct 27, 2026
366.95
368.60
356.12
360.66
360.66
269,900
Oct 26, 2026
362.05
371.61
359.95
369.88
369.88
272,000
Oct 23, 2026
372.00
380.27
354.35
364.49
364.49
655,400
Oct 22, 2026
378.54
392.85
377.57
390.64
390.64
322,700
Oct 21, 2026
371.67
378.45
370.48
376.70
376.70
227,000
Oct 20, 2026
369.76
375.13
368.60
371.99
371.99
204,300
Oct 19, 2026
364.05
366.91
363.16
365.59
365.59
148,600
Oct 16, 2026
360.05
365.51
357.60
365.24
365.24
238,500
Oct 15, 2026
356.81
363.69
355.31
357.49
357.49
203,000
Oct 14, 2026
337.94
349.29
335.27
349.07
349.07
211,800
Oct 13, 2026
343.51
344.25
339.95
339.97
339.97
137,200
Oct 12, 2026
338.48
342.87
337.95
341.12
341.12
150,900
Oct 9, 2026
338.06
342.95
335.76
336.98
336.98
344,000
Oct 8, 2026
331.18
341.77
330.36
339.65
339.65
207,300
Oct 7, 2026
335.55
338.41
329.68
330.70
330.70
259,600
Oct 6, 2026
330.79
336.80
329.01
336.45
336.45
156,200
Oct 5, 2026
328.30
335.51
328.11
332.42
332.42
235,500
Oct 2, 2026
335.30
337.78
329.12
329.72
329.72
258,600
Oct 1, 2026
326.21
339.46
326.21
334.53
334.53
276,400
Sep 30, 2026
324.78
324.78
320.20
322.75
322.75
291,300
Sep 29, 2026
321.07
324.24
319.00
323.25
323.25
285,200
Sep 28, 2026
326.56
328.64
321.58
324.92
324.92
267,700
Sep 25, 2026
340.43
340.43
330.16
330.49
330.49
197,200
Sep 24, 2026
339.89
345.05
335.65
340.51
340.51
265,800
Sep 23, 2026
354.38
355.24
339.20
339.38
339.38
179,500
Sep 22, 2026
360.66
364.00
350.40
351.83
351.83
190,300
Sep 21, 2026
357.35
363.17
356.30
358.19
358.19
162,700
Sep 18, 2026
358.96
358.96
354.51
356.85
356.85
301,100
Sep 17, 2026
364.43
364.43
356.60
359.53
359.53
177,600
Sep 16, 2026
365.56
365.77
358.54
360.75
360.75
228,600
Sep 15, 2026
362.94
370.30
359.99
369.20
369.20
311,000
Sep 14, 2026
368.30
373.52
361.42
363.89
363.89
136,300
Sep 11, 2026
365.42
365.42
356.40
360.01
360.01
116,000
Sep 10, 2026
363.99
365.23
358.47
362.70
362.70
148,100
Sep 9, 2026
363.77
363.77
358.01
359.60
359.60
139,400
Sep 8, 2026
369.06
371.19
365.65
367.29
367.29
236,300
Sep 4, 2026
377.00
380.65
372.83
373.17
373.17
131,100
Sep 3, 2026
380.15
387.54
378.18
382.98
382.98
198,900
Sep 2, 2026
373.74
379.38
370.02
376.78
376.78
190,900
Sep 1, 2026
374.41
381.52
371.43
372.51
372.51
196,500
Aug 31, 2026
376.32
379.98
372.15
373.90
373.90
157,600
Aug 28, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
383.92
385.97
379.42
380.61
380.61
157,500
Aug 27, 2026
382.21
385.01
378.59
381.80
381.55
171,300
Aug 26, 2026
387.74
393.56
387.01
387.13
386.88
113,500
Aug 25, 2026
394.45
398.58
387.75
387.95
387.70
235,000
Aug 24, 2026
386.10
396.36
386.10
395.51
395.25
272,800
Aug 21, 2026
383.66
388.72
381.54
383.55
383.30
143,700
Aug 20, 2026
378.06
385.81
378.01
381.15
380.90
138,900
Aug 19, 2026
375.76
385.88
375.27
379.42
379.17
190,800
Aug 18, 2026
372.67
380.27
371.86
372.71
372.47
184,200
Aug 17, 2026
376.51
379.15
366.85
367.16
366.92
194,100
Aug 14, 2026
378.18
381.41
374.35
379.19
378.94
192,700
Aug 13, 2026
376.90
380.94
371.70
376.97
376.72
180,600
Aug 12, 2026
369.94
375.29
366.50
373.52
373.28
180,700
Aug 11, 2026
366.37
377.99
366.37
374.60
374.35
210,800
Aug 10, 2026
374.67
374.67
365.58
368.60
368.36
254,700
Aug 7, 2026
372.29
378.76
369.08
373.76
373.52
210,600
Aug 6, 2026
374.00
376.93
369.08
376.37
376.12
259,000
Aug 5, 2026
364.78
372.36
361.06
370.97
370.73
327,200
Aug 4, 2026
353.50
365.96
350.01
362.82
362.58
386,200
Aug 3, 2026
360.00
366.59
356.15
360.44
360.20
271,000
Jul 31, 2026
350.91
359.70
350.91
356.42
356.19
277,800
Jul 30, 2026
367.00
369.10
348.72
355.87
355.64
348,000
Jul 29, 2026
364.93
378.91
364.93
376.67
376.42
344,500
Jul 28, 2026
366.72
380.20
366.39
370.26
370.02
429,400
Jul 27, 2026
349.00
364.06
344.27
361.55
361.31
445,100
Jul 24, 2026
338.90
356.24
333.50
349.10
348.87
575,200
Jul 23, 2026
320.45
334.13
320.04
332.28
332.06
481,500
Jul 22, 2026
335.55
342.32
322.99
325.64
325.43
318,800
Jul 21, 2026
344.88
351.00
336.99
339.46
339.24
235,100
Jul 20, 2026
344.46
354.04
341.22
350.13
349.90
321,700
Jul 17, 2026
339.00
349.96
339.00
343.99
343.76
264,300
Jul 16, 2026
320.21
337.61
320.21
335.52
335.30
319,600
Jul 15, 2026
332.02
336.08
319.16
319.61
319.40
366,600
Jul 14, 2026
339.79
342.92
335.97
337.14
336.92
186,200
Jul 13, 2026
344.40
347.20
340.65
344.96
344.73
309,900
Jul 10, 2026
340.70
344.96
337.36
340.57
340.35
173,000
Jul 9, 2026
343.81
344.72
336.74
338.58
338.36
218,000
Jul 8, 2026
348.86
350.38
345.27
345.96
345.73
260,500
Jul 7, 2026
352.27
356.67
346.45
348.73
348.50
287,500
Jul 6, 2026
350.26
355.74
345.47
347.23
347.00
295,700
Jul 2, 2026
346.50
355.89
341.55
354.85
354.62
333,500
Jul 1, 2026
333.30
346.84
332.39
345.27
345.04
428,500
Jun 30, 2026
330.93
332.92
327.71
329.81
329.59
264,800
Jun 29, 2026
332.00
332.25
323.36
332.02
331.80
332,300
Jun 26, 2026
309.60
328.43
309.51
328.43
328.21
921,200
Jun 25, 2026
308.05
313.48
306.94
308.43
308.23
321,900
Jun 24, 2026
306.88
317.36
306.00
310.39
310.19
400,100
Jun 23, 2026
301.51
311.04
300.57
304.48
304.28
606,300
Jun 22, 2026
306.86
314.88
294.55
295.05
294.86
505,900
Jun 18, 2026
309.79
312.82
305.28
308.85
308.65
367,000
Jun 17, 2026
310.43
315.14
305.88
309.22
309.02
250,400
Jun 16, 2026
313.22
317.89
310.42
312.69
312.49
195,400
Jun 15, 2026
312.00
319.25
311.41
311.83
311.63
361,700
Jun 12, 2026
310.21
313.87
304.81
311.38
311.18
273,800
Jun 11, 2026
313.58
316.75
310.58
310.66
310.46
174,400
Jun 10, 2026
308.45
315.78
307.00
313.57
313.36
321,300
Jun 9, 2026
301.34
306.17
299.01
303.25
303.05
192,700
Jun 8, 2026
301.70
305.29
297.77
299.07
298.87
280,300
Jun 5, 2026
299.37
306.70
296.25
306.12
305.92
267,900
Jun 4, 2026
296.47
301.99
291.11
295.70
295.51
377,000
Jun 3, 2026
293.66
293.79
287.20
290.20
290.01
287,600
Jun 2, 2026
300.10
301.75
294.00
295.40
295.21
329,300
Jun 1, 2026
303.00
309.55
300.23
303.53
303.33
223,600
May 29, 2026
306.92
313.96
302.98
304.77
304.57
353,400
May 28, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
302.47
311.34
300.00
307.98
307.78
298,300
May 27, 2026
312.46
316.27
306.07
306.07
305.62
310,900
May 26, 2026
308.71
313.54
305.64
312.02
311.56
227,300
May 22, 2026
313.13
313.92
306.71
310.19
309.73
207,600
May 21, 2026
307.52
313.84
303.83
312.03
311.57
187,000
May 20, 2026
313.00
313.60
307.15
311.70
311.24
237,100
May 19, 2026
326.19
329.39
311.28
313.61
313.15
388,700
May 18, 2026
311.30
329.17
311.30
324.77
324.29
348,100
May 15, 2026
307.50
313.07
307.08
311.29
310.83
311,200
May 14, 2026
301.60
307.45
298.95
303.83
303.38
265,800
May 13, 2026
299.65
305.93
296.06
300.46
300.02
312,300
May 12, 2026
302.72
307.80
299.49
303.19
302.74
371,100
May 11, 2026
304.70
304.70
297.10
299.72
299.28
268,800
May 8, 2026
309.10
311.99
303.43
304.87
304.42
317,500
May 7, 2026
303.07
311.00
293.78
308.83
308.38
599,400
May 6, 2026
306.51
313.16
303.51
303.61
303.16
546,400
May 5, 2026
304.16
308.48
300.23
305.01
304.56
321,400
May 4, 2026
309.36
317.92
303.08
304.16
303.71
574,200
May 1, 2026
326.17
328.45
308.61
311.74
311.28
332,800
Apr 30, 2026
327.13
331.10
321.52
323.61
323.13
257,000
Apr 29, 2026
326.31
332.40
323.01
331.03
330.54
361,500
Apr 28, 2026
330.59
333.09
324.00
329.08
328.60
253,900
Apr 27, 2026
342.41
342.41
326.80
327.75
327.27
361,000
Apr 24, 2026
340.84
346.86
323.00
345.08
344.57
400,800
Apr 23, 2026
351.14
352.17
345.30
347.80
347.29
333,300
Apr 22, 2026
358.89
358.89
347.77
349.51
349.00
268,800
Apr 21, 2026
358.83
361.08
354.05
358.86
358.33
200,200
Apr 20, 2026
359.29
362.46
354.31
358.08
357.55
247,300
Apr 17, 2026
360.02
363.58
358.11
360.78
360.25
185,100
Apr 16, 2026
355.09
362.06
355.09
359.04
358.51
167,200
Apr 15, 2026
355.36
361.78
348.92
358.00
357.47
221,400
Apr 14, 2026
356.76
357.50
350.03
350.51
349.99
413,200
Apr 13, 2026
348.30
360.99
345.27
357.46
356.93
194,000
Apr 10, 2026
361.25
363.57
348.13
348.31
347.80
232,800
Apr 9, 2026
352.35
365.64
349.87
361.77
361.24
217,700
Apr 8, 2026
348.75
359.00
347.06
356.42
355.90
269,900
Apr 7, 2026
346.00
351.62
342.00
345.26
344.75
219,200
Apr 6, 2026
338.77
347.38
336.65
345.79
345.28
193,200
Apr 2, 2026
345.66
352.09
339.33
344.90
344.39
291,500
Apr 1, 2026
345.00
349.63
335.48
345.80
345.29
280,900
Mar 31, 2026
339.33
345.36
335.19
341.66
341.16
298,000
Mar 30, 2026
329.64
343.50
328.13
336.69
336.19
266,000
Mar 27, 2026
334.00
334.15
326.98
327.29
326.81
219,000
Mar 26, 2026
327.45
336.51
327.25
335.28
334.79
231,900
Mar 25, 2026
326.35
331.33
321.97
327.22
326.74
355,000
Mar 24, 2026
328.45
331.97
325.00
326.50
326.02
174,100
Mar 23, 2026
334.18
337.45
327.84
328.05
327.57
320,400
Mar 20, 2026
324.67
331.37
323.37
328.21
327.73
383,000
Mar 19, 2026
340.99
344.00
322.96
326.72
326.24
430,700
Mar 18, 2026
353.12
356.37
345.33
348.30
347.79
256,700
Mar 17, 2026
362.06
368.55
355.70
355.74
355.22
211,300
Mar 16, 2026
363.61
368.80
358.30
358.65
358.12
161,000
Mar 13, 2026
367.78
370.00
359.75
362.53
362.00
127,100
Mar 12, 2026
359.84
367.14
358.09
361.86
361.33
174,100
Mar 11, 2026
361.54
363.06
356.89
360.64
360.11
176,900
Mar 10, 2026
362.33
362.33
351.78
359.78
359.25
357,700
Mar 9, 2026
370.00
370.00
360.09
362.44
361.91
226,200
Mar 6, 2026
376.21
377.78
370.50
372.02
371.47
168,000
Mar 5, 2026
382.00
384.94
375.50
378.49
377.93
158,000
Mar 4, 2026
391.21
393.00
380.75
383.47
382.91
173,600
Mar 3, 2026
390.00
393.53
383.32
392.99
392.41
147,100
Mar 2, 2026
384.90
397.73
384.90
396.18
395.60
187,800
Feb 27, 2026
382.67
391.42
377.01
389.67
389.10
267,900
Feb 26, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
375.66
384.62
374.68
382.46
381.90
238,600
Feb 25, 2026
375.00
376.47
367.96
373.16
372.36
355,000
Feb 24, 2026
372.70
381.66
370.05
380.76
379.95
242,700
Feb 23, 2026
373.00
377.65
370.53
372.70
371.90
270,800
Feb 20, 2026
376.53
377.86
369.26
373.41
372.61
321,000
Feb 19, 2026
379.97
383.94
372.82
374.00
373.20
265,700
Feb 18, 2026
378.08
388.87
377.04
379.57
378.76
366,000
Feb 17, 2026
370.92
387.77
368.39
376.65
375.84
447,000
Feb 13, 2026
360.00
377.78
341.06
371.32
370.53
890,100
Feb 12, 2026
404.64
414.19
398.45
401.00
400.14
369,300
Feb 11, 2026
396.31
406.39
386.32
405.40
404.53
277,800
Feb 10, 2026
390.54
399.47
388.83
398.00
397.15
157,700
Feb 9, 2026
412.00
417.44
384.12
390.43
389.59
238,700
Feb 6, 2026
416.79
421.90
410.65
414.10
413.21
189,800
Feb 5, 2026
414.84
418.00
407.35
410.44
409.56
167,500
Feb 4, 2026
394.00
411.48
389.39
408.88
408.00
182,500
Feb 3, 2026
390.00
397.98
384.01
391.77
390.93
148,500
Feb 2, 2026
393.17
394.21
387.67
393.22
392.38
144,700
Jan 30, 2026
396.74
399.81
389.52
395.88
395.03
126,300
Jan 29, 2026
391.35
398.01
387.08
395.28
394.43
148,900
Jan 28, 2026
385.22
395.93
382.00
389.74
388.91
118,900
Jan 27, 2026
398.39
398.99
381.34
386.67
385.84
345,400
Jan 26, 2026
409.46
417.00
399.23
402.40
401.54
133,000
Jan 23, 2026
407.08
409.40
401.48
406.70
405.83
302,500
Jan 22, 2026
403.61
408.60
396.39
407.46
406.59
170,400
Jan 21, 2026
405.98
408.96
395.02
405.24
404.37
243,400
Jan 20, 2026
395.62
407.00
395.00
405.12
404.25
194,300
Jan 16, 2026
397.96
406.05
397.81
398.84
397.99
180,700
Jan 15, 2026
401.53
405.68
395.30
399.49
398.64
218,800
Jan 14, 2026
381.67
398.37
381.01
396.13
395.28
300,000
Jan 13, 2026
388.97
390.20
377.32
380.95
380.13
219,200
Jan 12, 2026
398.35
406.86
389.85
390.33
389.49
283,800
Jan 9, 2026
413.31
414.51
389.48
397.45
396.60
309,800
Jan 8, 2026
398.94
416.41
394.76
411.14
410.26
226,900
Jan 7, 2026
400.00
402.00
391.71
398.46
397.61
211,100
Jan 6, 2026
395.35
405.64
395.12
400.81
399.95
208,000
Jan 5, 2026
385.78
407.89
385.78
397.04
396.19
298,400
Jan 2, 2026
391.00
393.22
386.05
392.46
391.62
160,300
Dec 31, 2025
393.36
397.49
390.50
391.12
390.28
134,400
Dec 30, 2025
394.86
398.50
394.04
395.63
394.78
188,000
Dec 29, 2025
393.32
397.00
392.49
395.26
394.41
140,600
Dec 26, 2025
396.07
397.00
392.90
393.39
392.55
163,200
Dec 24, 2025
395.68
400.00
393.94
396.64
395.79
47,900
Dec 23, 2025
399.50
401.00
395.05
396.94
396.09
193,300
Dec 22, 2025
396.91
404.07
394.09
399.44
398.59
248,500
Dec 19, 2025
394.86
399.67
391.84
399.29
398.44
362,600
Dec 18, 2025
382.69
397.14
379.00
396.00
395.15
397,800
Dec 17, 2025
383.90
385.00
377.46
377.99
377.18
250,100
Dec 16, 2025
393.12
394.97
383.40
385.16
384.34
257,600
Dec 15, 2025
392.00
396.55
389.24
392.17
391.33
176,700
Dec 12, 2025
397.24
401.15
386.05
391.76
390.92
280,500
Dec 11, 2025
379.60
390.46
379.60
388.14
387.31
264,600
Dec 10, 2025
373.77
381.64
372.98
377.90
377.09
453,400
Dec 9, 2025
357.00
372.19
356.46
372.01
371.21
437,300
Dec 8, 2025
353.00
358.32
349.00
354.60
353.84
285,600
Dec 5, 2025
360.01
363.61
352.45
356.53
355.77
257,100
Dec 4, 2025
374.52
375.88
360.38
361.26
360.49
345,000
Dec 3, 2025
376.68
381.81
370.80
374.41
373.61
243,200
Dec 2, 2025
376.07
379.65
373.30
375.78
374.98
200,700
Dec 1, 2025
382.65
386.36
377.00
377.04
376.23
207,700
Nov 28, 2025
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
379.97
387.49
379.97
384.90
384.08
90,600
Nov 26, 2025
385.32
388.49
377.20
381.26
380.27
200,500
Nov 25, 2025
379.16
388.00
377.97
386.36
385.36
184,900
Nov 24, 2025
388.34
388.34
376.54
379.15
378.17
212,200
Nov 21, 2025
372.78
389.15
370.00
384.90
383.91
255,900
Nov 20, 2025
378.99
382.33
363.14
370.31
369.35
486,400
Nov 19, 2025
395.00
395.09
378.21
379.51
378.53
180,500
Nov 18, 2025
389.54
399.00
388.75
394.93
393.91
189,400
Nov 17, 2025
389.15
391.05
387.50
389.54
388.53
170,000
Nov 14, 2025
393.96
394.95
388.09
389.96
388.95
151,300
Nov 13, 2025
397.00
400.21
391.89
392.83
391.81
105,200
Nov 12, 2025
394.43
397.51
391.23
396.94
395.91
189,100
Nov 11, 2025
393.08
394.52
387.50
393.49
392.47
166,600
Nov 10, 2025
396.62
397.56
383.05
391.07
390.06
240,500
Nov 7, 2025
393.64
400.60
393.64
398.19
397.16
239,300
Nov 6, 2025
394.49
401.00
391.10
393.10
392.08
233,500
Nov 5, 2025
389.10
399.86
389.10
394.49
393.47
202,000
Nov 4, 2025
390.00
395.73
385.57
388.68
387.68
294,400
Nov 3, 2025
398.00
398.00
382.89
388.45
387.45
293,800
Oct 31, 2025
395.66
405.77
395.00
399.47
398.44
308,100
Oct 30, 2025
404.95
407.51
395.42
398.16
397.13
363,800
Oct 29, 2025
416.50
418.00
399.26
403.59
402.55
443,800
