MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KNSL — Kinsale Capital Group, Inc.
NYSEKinsale Capital Group, Inc.
$332.42
+2.70(+0.82%)
- O
- 328.30
- H
- 335.51
- L
- 328.11
- V
- 216.48K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$332.42
Period Return-32.39%
Period High$512.76
Period Low$287.20
Avg Daily Volume251.0K
Total Trading Days365
KNSL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $328.30 | $335.51 | $328.11 | $332.42 | +$2.70 | +0.82% | 216,477 | $332.70 | $328.11 $335.51 |
| Oct 2, 2026 | $335.30 | $337.78 | $329.12 | $329.72 | $-4.81 | -1.44% | 258,565 | $331.16 | $329.12 $337.78 |
| Oct 1, 2026 | $326.21 | $339.46 | $326.21 | $334.53 | +$11.78 | +3.65% | 276,411 | $334.96 | $326.21 $339.46 |
| Sep 30, 2026 | $324.78 | $324.78 | $320.20 | $322.75 | $-0.50 | -0.15% | 291,315 | $322.67 | $320.20 $324.78 |
| Sep 29, 2026 | $321.07 | $324.24 | $319.00 | $323.25 | $-1.67 | -0.51% | 285,181 | $321.94 | $319.00 $324.24 |
| Sep 28, 2026 | $326.56 | $328.64 | $321.59 | $324.92 | $-5.57 | -1.69% | 267,789 | $324.33 | $321.59 $328.64 |
| Sep 25, 2026 | $340.43 | $340.43 | $330.16 | $330.49 | $-10.02 | -2.94% | 197,230 | $332.65 | $330.16 $340.43 |
| Sep 24, 2026 | $339.89 | $345.05 | $335.65 | $340.51 | +$1.13 | +0.33% | 265,769 | $339.37 | $335.65 $345.05 |
| Sep 23, 2026 | $354.38 | $355.24 | $339.20 | $339.38 | $-12.45 | -3.54% | 179,546 | $344.24 | $339.20 $355.24 |
| Sep 22, 2026 | $360.66 | $364.00 | $350.40 | $351.83 | $-6.36 | -1.78% | 190,330 | $352.89 | $350.40 $364.00 |
| Sep 21, 2026 | $357.35 | $363.17 | $356.30 | $358.19 | +$1.34 | +0.38% | 162,700 | $360.11 | $356.30 $363.17 |
| Sep 18, 2026 | $358.96 | $358.96 | $354.51 | $356.85 | $-2.68 | -0.75% | 301,188 | $357.13 | $354.51 $358.96 |
| Sep 17, 2026 | $364.43 | $364.43 | $356.60 | $359.53 | $-1.22 | -0.34% | 177,600 | $359.88 | $356.60 $364.43 |
| Sep 16, 2026 | $365.56 | $365.77 | $358.54 | $360.75 | $-8.45 | -2.29% | 228,581 | $361.61 | $358.54 $365.77 |
| Sep 15, 2026 | $362.94 | $370.30 | $359.99 | $369.20 | +$5.31 | +1.46% | 307,648 | $367.64 | $359.99 $370.30 |
| Sep 14, 2026 | $368.30 | $373.52 | $361.43 | $363.89 | +$3.88 | +1.08% | 135,520 | $364.14 | $361.43 $373.52 |
| Sep 11, 2026 | $365.42 | $365.42 | $356.40 | $360.01 | $-2.69 | -0.74% | 116,148 | $359.11 | $356.40 $365.42 |
| Sep 10, 2026 | $363.99 | $365.23 | $358.47 | $362.70 | +$3.10 | +0.86% | 148,083 | $362.02 | $358.47 $365.23 |
| Sep 9, 2026 | $363.77 | $363.77 | $358.01 | $359.60 | $-7.69 | -2.09% | 139,382 | $359.90 | $358.01 $363.77 |
| Sep 8, 2026 | $369.06 | $371.19 | $365.65 | $367.29 | $-5.88 | -1.58% | 236,292 | $368.48 | $365.65 $371.19 |
| Sep 4, 2026 | $377.00 | $380.65 | $372.83 | $373.17 | $-9.81 | -2.56% | 131,140 | $375.60 | $372.83 $380.65 |
| Sep 3, 2026 | $380.15 | $387.54 | $378.19 | $382.98 | +$6.20 | +1.65% | 198,927 | $382.39 | $378.19 $387.54 |
| Sep 2, 2026 | $373.74 | $379.38 | $370.02 | $376.78 | +$4.27 | +1.15% | 188,194 | $377.23 | $370.02 $379.38 |
| Sep 1, 2026 | $374.41 | $381.52 | $371.43 | $372.51 | $-1.39 | -0.37% | 196,485 | $374.91 | $371.43 $381.52 |
| Aug 31, 2026 | $376.32 | $379.99 | $372.15 | $373.90 | $-6.71 | -1.76% | 157,572 | $374.38 | $372.15 $379.99 |
| Aug 28, 2026 | $383.92 | $385.97 | $379.42 | $380.61 | $-1.19 | -0.31% | 157,475 | $381.58 | $379.42 $385.97 |
| Aug 27, 2026 | $382.21 | $385.01 | $378.59 | $381.80 | $-5.33 | -1.38% | 171,283 | $381.20 | $378.59 $385.01 |
| Aug 26, 2026 | $387.74 | $393.56 | $387.01 | $387.13 | $-0.82 | -0.21% | 113,480 | $389.52 | $387.01 $393.56 |
| Aug 25, 2026 | $394.45 | $398.58 | $387.75 | $387.95 | $-7.56 | -1.91% | 234,981 | $391.00 | $387.75 $398.58 |
| Aug 24, 2026 | $386.10 | $396.37 | $386.10 | $395.51 | +$11.96 | +3.12% | 272,861 | $394.01 | $386.10 $396.37 |