Kinsale Capital Group Stock Price History
NYSE: KNSLFinanceProperty-Casualty InsurersUSD
336.98-2.67 (-0.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KNSL price history at a glance
The price history for Kinsale Capital Group (KNSL) on this page begins on July 25, 2016, when the stock closed at $18.27; it most recently closed at $336.98 on October 5, 2026. The highest price in this record is $548.47, reached on March 4, 2024; the latest close is 38.6% below that peak. Across the 9 complete calendar years in the table, KNSL finished higher in 8 and lower in 1. Its best year was 2020 (+91.1%) and its worst was 2025 (-8.4%).
Over roughly 10 years the share price changed +1744.4%, a 33.1% compound annual price return (excluding dividends). In the last 12 months alone, KNSL has lost 29.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $548.47
- Date of high
- Mar 4, 2024
- Low since 2016
- $18.00
- Date of low
- Jul 25, 2016
- 52-week high
- $477.02
- 52-week low
- $287.20
- Last close
- $336.98
KNSL returns
1 week
+2.20%
1 month
-6.29%
3 months
-1.05%
6 months
-3.25%
Year to date
-13.84%
1 year
-29.26%
3 years
-23.26%
5 years
+103.76%
KNSL price return, excluding dividends.
KNSL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 336.98 | -14.14% |
| 2025 | 392.46 | -8.37% |
| 2024 | 428.32 | +27.89% |
| 2023 | 334.91 | +28.06% |
| 2022 | 261.52 | +9.93% |
| 2021 | 237.89 | +18.87% |
| 2020 | 200.13 | +91.15% |
| 2019 | 104.70 | +82.06% |
| 2018 | 57.51 | +27.80% |
| 2017 | 45.00 | +32.31% |
| 2016* | 34.01 | +86.15% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
KNSL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 338.06 | 342.96 | 335.76 | 336.98 | -0.79% | |
| 331.18 | 341.77 | 330.36 | 339.65 | +2.71% | |
| 335.55 | 338.41 | 329.68 | 330.70 | -1.71% | |
| 330.79 | 336.80 | 329.01 | 336.45 | +1.21% | |
| 328.30 | 335.51 | 328.11 | 332.42 | +0.82% | |
| 335.30 | 337.78 | 329.12 | 329.72 | -1.44% | |
| 326.21 | 339.46 | 326.21 | 334.53 | +3.65% | |
| 324.78 | 324.78 | 320.20 | 322.75 | -0.15% | |
| 321.07 | 324.24 | 319.00 | 323.25 | -0.51% | |
| 326.56 | 328.64 | 321.59 | 324.92 | -1.69% | |
| 340.43 | 340.43 | 330.16 | 330.49 | -2.94% | |
| 339.89 | 345.05 | 335.65 | 340.51 | +0.33% | |
| 354.38 | 355.24 | 339.20 | 339.38 | -3.54% | |
| 360.66 | 364.00 | 350.40 | 351.83 | -1.78% | |
| 357.35 | 363.17 | 356.30 | 358.19 | +0.38% | |
| 358.96 | 358.96 | 354.51 | 356.85 | -0.75% | |
| 364.43 | 364.43 | 356.60 | 359.53 | -0.34% | |
| 365.56 | 365.77 | 358.54 | 360.75 | -2.29% | |
| 362.94 | 370.30 | 359.99 | 369.20 | +1.46% | |
| 368.30 | 373.52 | 361.43 | 363.89 | +1.08% | |
| 365.42 | 365.42 | 356.40 | 360.01 | -0.74% | |
| 363.99 | 365.23 | 358.47 | 362.70 | +0.86% | |
| 363.77 | 363.77 | 358.01 | 359.60 | -2.09% | |
| 369.06 | 371.19 | 365.65 | 367.29 | -1.58% | |
| 377.00 | 380.65 | 372.83 | 373.17 | -2.56% | |
| 380.15 | 387.54 | 378.19 | 382.98 | +1.65% | |
| 373.74 | 379.38 | 370.02 | 376.78 | +1.15% | |
| 374.41 | 381.52 | 371.43 | 372.51 | -0.37% | |
| 376.32 | 379.99 | 372.15 | 373.90 | -1.76% | |
| 383.92 | 385.97 | 379.42 | 380.61 | -0.31% | |
| 382.21 | 385.01 | 378.59 | 381.80 | -1.38% | |
| 387.74 | 393.56 | 387.01 | 387.13 | -0.21% | |
| 394.45 | 398.58 | 387.75 | 387.95 | -1.91% | |
| 386.10 | 396.37 | 386.10 | 395.51 | +3.12% | |
| 383.66 | 388.72 | 381.54 | 383.55 | +0.63% | |
| 378.06 | 385.81 | 378.01 | 381.15 | +0.46% | |
| 375.76 | 385.88 | 375.27 | 379.42 | +1.80% | |
| 372.67 | 380.27 | 371.86 | 372.71 | +1.51% | |
| 376.51 | 379.15 | 366.85 | 367.16 | -3.17% | |
| 378.18 | 381.41 | 374.35 | 379.19 | +0.59% | |
| 376.90 | 380.94 | 371.70 | 376.97 | +0.92% | |
| 369.94 | 375.29 | 366.50 | 373.52 | -0.29% | |
| 366.37 | 378.00 | 366.37 | 374.60 | +1.63% | |
| 374.68 | 374.68 | 365.58 | 368.60 | -1.38% | |
| 372.29 | 378.76 | 369.08 | 373.76 | -0.69% | |
| 374.00 | 376.93 | 369.08 | 376.37 | +1.46% | |
| 364.78 | 372.36 | 361.06 | 370.97 | +2.25% | |
| 353.50 | 365.96 | 350.01 | 362.82 | +0.66% | |
| 360.00 | 366.59 | 356.16 | 360.44 | +1.13% | |
| 350.91 | 359.70 | 350.91 | 356.42 | +0.15% | |
| 367.00 | 369.10 | 348.72 | 355.87 | -5.52% | |
| 364.93 | 378.91 | 364.93 | 376.67 | +1.73% | |
| 366.72 | 380.21 | 366.39 | 370.26 | +2.41% | |
| 349.00 | 364.06 | 344.27 | 361.55 | +3.57% | |
| 338.90 | 356.25 | 333.50 | 349.10 | +5.06% | |
| 320.45 | 334.13 | 320.04 | 332.28 | +2.04% | |
| 335.55 | 342.32 | 322.99 | 325.64 | -4.07% | |
| 344.88 | 351.00 | 336.99 | 339.46 | -3.05% | |
| 344.46 | 354.04 | 341.22 | 350.13 | +1.78% | |
| 339.00 | 349.96 | 339.00 | 343.99 | +2.52% | |
| 320.21 | 337.62 | 320.21 | 335.52 | +4.98% | |
| 332.02 | 336.09 | 319.16 | 319.61 | -5.20% | |
| 339.79 | 342.93 | 335.97 | 337.14 | -2.27% | |
| 344.40 | 347.20 | 340.65 | 344.96 | +1.29% | |
| 340.70 | 344.96 | 337.36 | 340.57 | +0.59% | |
| 343.81 | 344.72 | 336.74 | 338.58 | -2.13% | |
| 348.86 | 350.38 | 345.28 | 345.96 | -0.79% | |
| 352.27 | 356.67 | 346.45 | 348.73 | +0.43% | |
| 350.26 | 355.74 | 345.47 | 347.23 | -2.15% | |
| 346.50 | 355.89 | 341.55 | 354.85 | +2.77% | |
| 333.30 | 346.84 | 332.39 | 345.27 | +4.69% | |
| 330.93 | 332.92 | 327.71 | 329.81 | -0.67% | |
| 332.00 | 332.25 | 323.36 | 332.02 | +1.09% | |
| 309.60 | 328.43 | 309.51 | 328.43 | +6.48% | |
| 308.05 | 313.48 | 306.94 | 308.43 | -0.63% | |
| 306.88 | 317.37 | 306.00 | 310.39 | +1.94% | |
| 301.51 | 311.04 | 300.57 | 304.48 | +3.20% | |
| 306.86 | 314.88 | 294.55 | 295.05 | -4.47% | |
| 309.79 | 312.82 | 305.28 | 308.85 | -0.12% | |
| 310.43 | 315.14 | 305.88 | 309.22 | -1.11% | |
| 313.22 | 317.90 | 310.42 | 312.69 | +0.28% | |
| 312.00 | 319.25 | 311.41 | 311.83 | +0.14% | |
| 310.21 | 313.87 | 304.81 | 311.38 | +0.23% | |
| 313.58 | 316.75 | 310.58 | 310.66 | -0.93% | |
| 308.45 | 315.78 | 307.00 | 313.57 | +3.40% | |
| 301.34 | 306.17 | 299.01 | 303.25 | +1.40% | |
| 301.70 | 305.29 | 297.77 | 299.07 | -2.30% | |
| 299.37 | 306.70 | 296.25 | 306.12 | +3.52% | |
| 296.47 | 301.99 | 291.11 | 295.70 | +1.90% | |
| 293.66 | 293.79 | 287.20 | 290.20 | -1.76% | |
| 300.10 | 301.75 | 294.00 | 295.40 | -2.68% | |
| 303.00 | 309.56 | 300.23 | 303.53 | -0.41% | |
| 306.92 | 313.96 | 302.98 | 304.77 | -1.04% | |
| 302.47 | 311.34 | 300.00 | 307.98 | +0.62% | |
| 312.46 | 316.27 | 306.07 | 306.07 | -1.91% | |
| 308.71 | 313.54 | 305.64 | 312.02 | +0.59% | |
| 313.13 | 313.92 | 306.71 | 310.19 | -0.59% | |
| 307.52 | 313.84 | 303.83 | 312.03 | +0.11% | |
| 313.00 | 313.60 | 307.15 | 311.70 | -0.61% | |
| 326.19 | 329.39 | 311.28 | 313.61 | -3.44% | |
| 311.30 | 329.18 | 311.30 | 324.77 | +4.33% | |
| 307.50 | 313.07 | 307.08 | 311.29 | +2.46% | |
| 301.60 | 307.45 | 298.95 | 303.83 | +1.12% | |
| 299.65 | 305.93 | 296.06 | 300.46 | -0.90% | |
| 302.72 | 307.80 | 299.50 | 303.19 | +1.16% | |
| 304.70 | 304.70 | 297.10 | 299.72 | -1.69% | |
| 309.10 | 312.00 | 303.43 | 304.87 | -1.28% | |
| 303.07 | 311.00 | 293.78 | 308.83 | +1.72% | |
| 306.51 | 313.16 | 303.51 | 303.61 | -0.46% | |
| 304.16 | 308.48 | 300.23 | 305.01 | +0.28% | |
| 309.36 | 317.92 | 303.08 | 304.16 | -2.43% | |
| 326.17 | 328.45 | 308.61 | 311.74 | -3.67% | |
| 327.13 | 331.10 | 321.52 | 323.61 | -2.24% | |
| 326.31 | 332.40 | 323.01 | 331.03 | +0.59% | |
| 330.59 | 333.09 | 324.00 | 329.08 | +0.41% | |
| 342.41 | 342.41 | 326.80 | 327.75 | -5.02% | |
| 340.84 | 346.86 | 323.00 | 345.08 | -0.78% | |
| 351.14 | 352.17 | 345.30 | 347.80 | -0.49% | |
| 358.89 | 358.89 | 347.77 | 349.51 | -2.61% | |
| 358.83 | 361.08 | 354.05 | 358.86 | +0.22% | |
| 359.29 | 362.46 | 354.31 | 358.08 | -0.75% | |
| 360.02 | 363.58 | 358.11 | 360.78 | +0.48% | |
| 355.09 | 362.06 | 355.09 | 359.04 | +0.29% | |
| 355.36 | 361.78 | 348.92 | 358.00 | +2.14% | |
| 356.76 | 357.50 | 350.03 | 350.51 | -1.94% | |
| 348.30 | 360.99 | 345.27 | 357.46 | +2.63% | |
| 361.25 | 363.57 | 348.13 | 348.31 | -3.72% | |
| 352.35 | 365.64 | 349.87 | 361.77 | +1.50% | |
| 348.75 | 359.00 | 347.06 | 356.42 | +3.23% | |
| 346.00 | 351.62 | 342.00 | 345.26 | -0.15% | |
| 338.77 | 347.38 | 336.65 | 345.79 | +0.26% | |
| 345.66 | 352.09 | 339.33 | 344.90 | -0.26% | |
| 345.00 | 349.63 | 335.48 | 345.80 | +1.21% | |
| 339.33 | 345.36 | 335.19 | 341.66 | +1.48% | |
| 329.64 | 343.50 | 328.13 | 336.69 | +2.87% | |
| 334.00 | 334.15 | 326.98 | 327.29 | -2.38% | |
| 327.45 | 336.51 | 327.25 | 335.28 | +2.46% | |
| 326.35 | 331.33 | 321.97 | 327.22 | +0.22% | |
| 328.45 | 331.97 | 325.00 | 326.50 | -0.47% | |
| 334.18 | 337.46 | 327.84 | 328.05 | -0.05% | |
| 324.67 | 331.37 | 323.37 | 328.21 | +0.46% | |
| 340.99 | 344.00 | 322.96 | 326.72 | -6.20% | |
| 353.12 | 356.37 | 345.33 | 348.30 | -2.09% | |
| 362.06 | 368.55 | 355.70 | 355.74 | -0.81% | |
| 363.61 | 368.80 | 358.30 | 358.65 | -1.07% | |
| 367.78 | 370.00 | 359.75 | 362.53 | +0.19% | |
| 359.84 | 367.14 | 358.09 | 361.86 | +0.34% | |
| 361.54 | 363.06 | 356.89 | 360.64 | +0.24% | |
| 362.33 | 362.33 | 351.78 | 359.78 | -0.73% | |
| 370.00 | 370.00 | 360.09 | 362.44 | -2.58% | |
| 376.21 | 377.78 | 370.50 | 372.02 | -1.71% | |
| 382.00 | 384.94 | 375.50 | 378.49 | -1.30% | |
| 391.21 | 393.00 | 380.75 | 383.47 | -2.42% | |
| 390.00 | 393.53 | 383.32 | 392.99 | -0.81% | |
| 384.90 | 397.73 | 384.90 | 396.18 | +1.67% | |
| 382.67 | 391.42 | 377.01 | 389.67 | +1.89% | |
| 375.66 | 384.62 | 374.68 | 382.46 | +2.49% | |
| 375.00 | 376.47 | 367.96 | 373.16 | -2.00% | |
| 372.70 | 381.66 | 370.05 | 380.76 | +2.16% | |
| 373.00 | 377.65 | 370.53 | 372.70 | -0.19% | |
| 376.53 | 377.86 | 369.26 | 373.41 | -0.16% | |
| 379.97 | 383.94 | 372.82 | 374.00 | -1.47% | |
| 378.08 | 388.87 | 377.04 | 379.57 | +0.78% | |
| 370.92 | 387.77 | 368.40 | 376.65 | +1.44% | |
| 360.00 | 377.78 | 341.06 | 371.32 | -7.40% | |
| 404.64 | 414.19 | 398.45 | 401.00 | -1.09% | |
| 396.31 | 406.39 | 386.32 | 405.40 | +1.86% | |
| 390.54 | 399.47 | 388.83 | 398.00 | +1.94% | |
| 412.00 | 417.44 | 384.12 | 390.43 | -5.72% | |
| 416.79 | 421.90 | 410.65 | 414.10 | +0.89% | |
| 414.84 | 418.00 | 407.35 | 410.44 | +0.38% | |
| 394.00 | 411.49 | 389.39 | 408.88 | +4.37% | |
| 390.00 | 397.98 | 384.01 | 391.77 | -0.37% | |
| 393.17 | 394.21 | 387.68 | 393.22 | -0.67% | |
| 396.74 | 399.81 | 389.52 | 395.88 | +0.15% | |
| 391.35 | 398.01 | 387.08 | 395.28 | +1.42% | |
| 385.22 | 395.93 | 382.00 | 389.74 | +0.79% | |
| 398.39 | 398.99 | 381.34 | 386.67 | -3.91% | |
| 409.46 | 417.00 | 399.23 | 402.40 | -1.06% | |
| 407.08 | 409.40 | 401.48 | 406.70 | -0.19% | |
| 403.61 | 408.60 | 396.39 | 407.46 | +0.55% | |
| 405.98 | 408.96 | 395.02 | 405.24 | +0.03% | |
| 395.62 | 407.00 | 395.00 | 405.12 | +1.57% | |
| 397.96 | 406.05 | 397.81 | 398.84 | -0.16% | |
| 401.53 | 405.68 | 395.30 | 399.49 | +0.85% | |
| 381.67 | 398.37 | 381.01 | 396.13 | +3.98% | |
| 388.97 | 390.20 | 377.32 | 380.95 | -2.40% | |
| 398.35 | 406.86 | 389.85 | 390.33 | -1.79% | |
| 413.31 | 414.51 | 389.48 | 397.45 | -3.33% | |
| 398.94 | 416.41 | 394.76 | 411.14 | +3.18% | |
| 400.00 | 402.00 | 391.72 | 398.46 | -0.59% | |
| 395.35 | 405.64 | 395.12 | 400.81 | +0.95% | |
| 385.78 | 407.89 | 385.78 | 397.04 | +1.17% | |
| 391.00 | 393.22 | 386.05 | 392.46 | +0.34% | |
| 393.36 | 397.49 | 390.50 | 391.12 | -1.14% | |
| 394.86 | 398.50 | 394.04 | 395.63 | +0.09% | |
| 393.32 | 397.00 | 392.49 | 395.26 | +0.48% | |
| 396.07 | 397.00 | 392.90 | 393.39 | -0.82% | |
| 395.68 | 400.00 | 393.94 | 396.64 | -0.08% | |
| 399.50 | 401.00 | 395.05 | 396.94 | -0.63% | |
| 396.91 | 404.07 | 394.09 | 399.44 | +0.04% | |
| 394.86 | 399.67 | 391.84 | 399.29 | +0.83% | |
| 382.69 | 397.14 | 379.00 | 396.00 | +4.76% | |
| 383.90 | 385.00 | 377.46 | 377.99 | -1.86% | |
| 393.12 | 394.97 | 383.40 | 385.16 | -1.79% | |
| 392.00 | 396.55 | 389.24 | 392.17 | +0.10% | |
| 397.24 | 401.15 | 386.05 | 391.76 | +0.93% | |
| 379.60 | 390.46 | 379.60 | 388.14 | +2.71% | |
| 373.77 | 381.64 | 372.98 | 377.90 | +1.58% | |
| 357.00 | 372.19 | 356.46 | 372.01 | +4.91% | |
| 353.00 | 358.32 | 349.00 | 354.60 | -0.54% | |
| 360.01 | 363.61 | 352.45 | 356.53 | -1.31% | |
| 374.52 | 375.88 | 360.38 | 361.26 | -3.51% | |
| 376.68 | 381.81 | 370.80 | 374.41 | -0.36% | |
| 376.07 | 379.65 | 373.30 | 375.78 | -0.33% | |
| 382.65 | 386.36 | 377.00 | 377.04 | -2.04% | |
| 379.97 | 387.49 | 379.97 | 384.90 | +0.95% | |
| 385.32 | 388.49 | 377.20 | 381.26 | -1.32% | |
| 379.16 | 388.00 | 377.97 | 386.36 | +1.90% | |
| 388.34 | 388.34 | 376.54 | 379.15 | -1.49% | |
| 372.78 | 389.16 | 370.00 | 384.90 | +3.94% | |
| 378.99 | 382.33 | 363.15 | 370.31 | -2.42% | |
| 395.00 | 395.09 | 378.21 | 379.51 | -3.90% | |
| 389.54 | 399.00 | 388.75 | 394.93 | +1.38% | |
| 389.15 | 391.05 | 387.50 | 389.54 | -0.11% | |
| 393.96 | 394.95 | 388.09 | 389.96 | -0.73% | |
| 397.00 | 400.22 | 391.89 | 392.83 | -1.04% | |
| 394.43 | 397.51 | 391.23 | 396.94 | +0.88% | |
| 393.08 | 394.52 | 387.50 | 393.49 | +0.62% | |
| 396.62 | 397.56 | 383.05 | 391.07 | -1.79% | |
| 393.64 | 400.60 | 393.64 | 398.19 | +1.29% | |
| 394.49 | 401.00 | 391.10 | 393.10 | -0.35% | |
| 389.10 | 399.86 | 389.10 | 394.49 | +1.49% | |
| 390.00 | 395.73 | 385.57 | 388.68 | +0.06% | |
| 398.00 | 398.00 | 382.90 | 388.45 | -2.76% | |
| 395.66 | 405.77 | 395.00 | 399.47 | +0.33% | |
| 404.95 | 407.51 | 395.42 | 398.16 | -1.35% | |
| 416.50 | 418.00 | 399.26 | 403.59 | -3.91% | |
| 431.99 | 435.40 | 419.07 | 420.01 | -2.74% | |
| 420.00 | 433.66 | 420.00 | 431.86 | +2.24% | |
| 435.00 | 438.74 | 414.60 | 422.38 | -6.79% | |
| 450.40 | 462.82 | 448.73 | 453.15 | +0.12% | |
| 456.57 | 459.03 | 446.48 | 452.60 | -0.24% | |
| 440.81 | 456.31 | 438.13 | 453.69 | +2.48% | |
| 449.92 | 450.59 | 440.02 | 442.72 | -1.05% | |
| 437.02 | 447.76 | 434.14 | 447.44 | +2.04% | |
| 454.00 | 457.91 | 434.63 | 438.50 | -5.33% | |
| 468.67 | 473.15 | 457.32 | 463.18 | -2.22% | |
| 472.15 | 477.02 | 467.00 | 473.69 | +0.32% | |
| 467.69 | 473.04 | 462.05 | 472.16 | +0.47% | |
| 478.20 | 478.71 | 468.81 | 469.93 | -1.35% | |
| 479.65 | 480.49 | 472.07 | 476.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KNSL chart for longer ranges.