Comparing Back to the side-by-side chart ↗
Kinsale Capital Group Inc (KNSL) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 61 out of 100 (momentum 67 · quality 81 · valuation 63), as of 2026-11-01.
- Signal: Bullish stack, 200-day still turning — Trades +2% vs the 50-day and +4.2% vs the 200-day average, 13.1% below the 52-week high and +27.4% off the 52-week low; a golden cross printed 41 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Kinsale Capital Group Inc trades 2.0% above its 50-day and 4.2% above its 200-day moving average. (as of 2026-10-30)
Kinsale Capital Group underwrites specialty casualty and property cover across the United States, focusing on smaller, harder-to-place commercial risks that standard insurers tend to avoid. It writes many lines, from commercial property and general casualty to professional liability, environmental, aviation and entertainment risk, alongside some personal cover such as high-value homeowners insurance.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KNSL overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 365.70 | 382.76 | 365.27 | 379.61 | +3.80% | 217,993 |
| 2026-10-30 | 370.34 | 372.16 | 364.42 | 365.71 | +0.76% | 203,100 |
| 2026-10-29 | 360.54 | 366.15 | 358.38 | 362.94 | +1.26% | 282,600 |
| 2026-10-28 | 358.92 | 363.83 | 354.40 | 358.42 | -0.62% | 229,100 |
| 2026-10-27 | 366.95 | 368.60 | 356.12 | 360.66 | -2.49% | 269,900 |
| 2026-10-26 | 362.05 | 371.62 | 359.95 | 369.88 | +1.48% | 272,000 |
| 2026-10-23 | 372.00 | 380.27 | 354.35 | 364.49 | -6.69% | 655,400 |
| 2026-10-22 | 378.54 | 392.85 | 377.56 | 390.64 | +3.70% | 322,700 |
| 2026-10-21 | 371.67 | 378.45 | 370.48 | 376.70 | +1.27% | 227,000 |
| 2026-10-20 | 369.76 | 375.13 | 368.60 | 371.99 | +1.75% | 204,300 |
| 2026-10-19 | 364.05 | 366.91 | 363.16 | 365.59 | +0.10% | 148,600 |
| 2026-10-16 | 360.05 | 365.51 | 357.60 | 365.24 | +2.17% | 238,500 |
| 2026-10-15 | 356.81 | 363.69 | 355.31 | 357.49 | +2.41% | 203,000 |
| 2026-10-14 | 337.94 | 349.29 | 335.26 | 349.07 | +2.68% | 211,800 |
| 2026-10-13 | 343.51 | 344.25 | 339.95 | 339.97 | -0.34% | 137,200 |
| 2026-10-12 | 338.48 | 342.87 | 337.94 | 341.12 | +1.23% | 150,900 |
| 2026-10-09 | 338.06 | 342.95 | 335.76 | 336.98 | -0.79% | 344,000 |
| 2026-10-08 | 331.18 | 341.77 | 330.36 | 339.65 | +2.71% | 207,300 |
| 2026-10-07 | 335.55 | 338.41 | 329.68 | 330.70 | -1.71% | 259,600 |
| 2026-10-06 | 330.79 | 336.80 | 329.01 | 336.45 | +1.21% | 156,200 |
| 2026-10-05 | 328.30 | 335.51 | 328.11 | 332.42 | +0.82% | 235,500 |
| 2026-10-02 | 335.30 | 337.78 | 329.12 | 329.72 | -1.44% | 258,600 |
| 2026-10-01 | 326.21 | 339.46 | 326.21 | 334.53 | +3.65% | 276,400 |
| 2026-09-30 | 324.78 | 324.78 | 320.20 | 322.75 | -0.15% | 291,300 |
| 2026-09-29 | 321.07 | 324.24 | 319.00 | 323.25 | -0.51% | 285,200 |
| 2026-09-28 | 326.56 | 328.64 | 321.58 | 324.92 | -1.69% | 267,700 |
| 2026-09-25 | 340.43 | 340.43 | 330.16 | 330.49 | -2.94% | 197,200 |
| 2026-09-24 | 339.89 | 345.05 | 335.65 | 340.51 | +0.33% | 265,800 |
| 2026-09-23 | 354.38 | 355.24 | 339.19 | 339.38 | -3.54% | 179,500 |
| 2026-09-22 | 360.66 | 364.00 | 350.40 | 351.83 | -1.78% | 190,300 |
| 2026-09-21 | 357.35 | 363.17 | 356.30 | 358.19 | +0.38% | 162,700 |
| 2026-09-18 | 358.96 | 358.96 | 354.51 | 356.85 | -0.75% | 301,100 |
| 2026-09-17 | 364.43 | 364.43 | 356.60 | 359.53 | -0.34% | 177,600 |
| 2026-09-16 | 365.56 | 365.76 | 358.54 | 360.75 | -2.29% | 228,600 |
| 2026-09-15 | 362.94 | 370.30 | 359.99 | 369.20 | +1.46% | 311,000 |
| 2026-09-14 | 368.30 | 373.52 | 361.43 | 363.89 | +1.08% | 136,300 |
| 2026-09-11 | 365.42 | 365.42 | 356.40 | 360.01 | -0.74% | 116,000 |
| 2026-09-10 | 363.99 | 365.23 | 358.47 | 362.70 | +0.86% | 148,100 |
| 2026-09-09 | 363.77 | 363.77 | 358.01 | 359.60 | -2.09% | 139,400 |
| 2026-09-08 | 369.06 | 371.19 | 365.65 | 367.29 | -1.58% | 236,300 |
| 2026-09-04 | 377.00 | 380.65 | 372.82 | 373.17 | -2.56% | 131,100 |
| 2026-09-03 | 380.15 | 387.54 | 378.19 | 382.98 | +1.65% | 198,900 |
| 2026-09-02 | 373.74 | 379.38 | 370.02 | 376.78 | +1.15% | 190,900 |
| 2026-09-01 | 374.41 | 381.51 | 371.43 | 372.51 | -0.37% | 196,500 |
| 2026-08-31 | 376.32 | 379.99 | 372.15 | 373.90 | -1.76% | 157,600 |
| 2026-08-28 | 383.92 | 385.97 | 379.42 | 380.61 | -0.31% | 157,500 |
| 2026-08-27 | 382.21 | 385.01 | 378.59 | 381.80 | -1.38% | 171,300 |
| 2026-08-26 | 387.74 | 393.56 | 387.01 | 387.13 | -0.21% | 113,500 |
| 2026-08-25 | 394.45 | 398.58 | 387.75 | 387.95 | -1.91% | 235,000 |
| 2026-08-24 | 386.10 | 396.37 | 386.10 | 395.51 | +3.12% | 272,800 |
| 2026-08-21 | 383.66 | 388.72 | 381.54 | 383.55 | +0.63% | 143,700 |
| 2026-08-20 | 378.06 | 385.81 | 378.01 | 381.15 | +0.46% | 138,900 |
| 2026-08-19 | 375.76 | 385.88 | 375.27 | 379.42 | +1.80% | 190,800 |
| 2026-08-18 | 372.67 | 380.27 | 371.86 | 372.71 | +1.51% | 184,200 |
| 2026-08-17 | 376.51 | 379.15 | 366.85 | 367.16 | -3.17% | 194,100 |
| 2026-08-14 | 378.18 | 381.41 | 374.35 | 379.19 | +0.59% | 192,700 |
| 2026-08-13 | 376.90 | 380.94 | 371.70 | 376.97 | +0.92% | 180,600 |
| 2026-08-12 | 369.94 | 375.29 | 366.50 | 373.52 | -0.29% | 180,700 |
| 2026-08-11 | 366.37 | 378.00 | 366.37 | 374.60 | +1.63% | 210,800 |
| 2026-08-10 | 374.68 | 374.68 | 365.58 | 368.60 | -1.38% | 254,700 |
| 2026-08-07 | 372.29 | 378.76 | 369.08 | 373.76 | -0.69% | 210,600 |
| 2026-08-06 | 374.00 | 376.93 | 369.08 | 376.37 | +1.46% | 259,000 |
| 2026-08-05 | 364.78 | 372.36 | 361.06 | 370.97 | +2.25% | 327,200 |
| 2026-08-04 | 353.50 | 365.96 | 350.01 | 362.82 | +0.66% | 386,200 |
| 2026-08-03 | 360.00 | 366.59 | 356.15 | 360.44 | +1.13% | 271,000 |
| 2026-07-31 | 350.91 | 359.70 | 350.91 | 356.42 | +0.15% | 277,800 |
| 2026-07-30 | 367.00 | 369.10 | 348.72 | 355.87 | -5.52% | 348,000 |
| 2026-07-29 | 364.93 | 378.91 | 364.93 | 376.67 | +1.73% | 344,500 |
| 2026-07-28 | 366.72 | 380.20 | 366.39 | 370.26 | +2.41% | 429,400 |
| 2026-07-27 | 349.00 | 364.06 | 344.27 | 361.55 | +3.57% | 445,100 |
| 2026-07-24 | 338.90 | 356.25 | 333.50 | 349.10 | +5.06% | 575,200 |
| 2026-07-23 | 320.45 | 334.13 | 320.04 | 332.28 | +2.04% | 481,500 |
| 2026-07-22 | 335.55 | 342.32 | 322.99 | 325.64 | -4.07% | 318,800 |
| 2026-07-21 | 344.88 | 351.00 | 336.99 | 339.46 | -3.05% | 235,100 |
| 2026-07-20 | 344.46 | 354.04 | 341.22 | 350.13 | +1.78% | 321,700 |
| 2026-07-17 | 339.00 | 349.96 | 339.00 | 343.99 | +2.52% | 264,300 |
| 2026-07-16 | 320.21 | 337.62 | 320.21 | 335.52 | +4.98% | 319,600 |
| 2026-07-15 | 332.02 | 336.08 | 319.16 | 319.61 | -5.20% | 366,600 |
| 2026-07-14 | 339.79 | 342.93 | 335.97 | 337.14 | -2.27% | 186,200 |
| 2026-07-13 | 344.40 | 347.20 | 340.65 | 344.96 | +1.29% | 309,900 |
| 2026-07-10 | 340.70 | 344.96 | 337.36 | 340.57 | +0.59% | 173,000 |
| 2026-07-09 | 343.81 | 344.72 | 336.74 | 338.58 | -2.13% | 218,000 |
| 2026-07-08 | 348.86 | 350.38 | 345.27 | 345.96 | -0.79% | 260,500 |
| 2026-07-07 | 352.27 | 356.67 | 346.45 | 348.73 | +0.43% | 287,500 |
| 2026-07-06 | 350.26 | 355.74 | 345.47 | 347.23 | -2.15% | 295,700 |
| 2026-07-02 | 346.50 | 355.89 | 341.55 | 354.85 | +2.77% | 333,500 |
| 2026-07-01 | 333.30 | 346.84 | 332.39 | 345.27 | +4.69% | 428,500 |
| 2026-06-30 | 330.93 | 332.92 | 327.71 | 329.81 | -0.67% | 264,800 |
| 2026-06-29 | 332.00 | 332.25 | 323.36 | 332.02 | +1.09% | 332,300 |
| 2026-06-26 | 309.60 | 328.43 | 309.51 | 328.43 | +6.48% | 921,200 |
| 2026-06-25 | 308.05 | 313.48 | 306.94 | 308.43 | -0.63% | 321,900 |
| 2026-06-24 | 306.88 | 317.37 | 306.00 | 310.39 | +1.94% | 400,100 |
| 2026-06-23 | 301.51 | 311.04 | 300.57 | 304.48 | +3.20% | 606,300 |
| 2026-06-22 | 306.86 | 314.88 | 294.55 | 295.05 | -4.47% | 505,900 |
| 2026-06-18 | 309.79 | 312.82 | 305.28 | 308.85 | -0.12% | 367,000 |
| 2026-06-17 | 310.43 | 315.14 | 305.88 | 309.22 | -1.11% | 250,400 |
| 2026-06-16 | 313.22 | 317.89 | 310.42 | 312.69 | +0.28% | 195,400 |
| 2026-06-15 | 312.00 | 319.25 | 311.41 | 311.83 | +0.14% | 361,700 |
| 2026-06-12 | 310.21 | 313.87 | 304.81 | 311.38 | +0.23% | 273,800 |
| 2026-06-11 | 313.58 | 316.75 | 310.58 | 310.66 | -0.93% | 174,400 |
| 2026-06-10 | 308.45 | 315.78 | 307.00 | 313.57 | +3.40% | 321,300 |
| 2026-06-09 | 301.34 | 306.17 | 299.01 | 303.25 | +1.40% | 192,700 |
| 2026-06-08 | 301.70 | 305.29 | 297.77 | 299.07 | -2.30% | 280,300 |
| 2026-06-05 | 299.37 | 306.70 | 296.25 | 306.12 | +3.52% | 267,900 |
| 2026-06-04 | 296.47 | 301.99 | 291.11 | 295.70 | +1.90% | 377,000 |
| 2026-06-03 | 293.66 | 293.79 | 287.20 | 290.20 | -1.76% | 287,600 |
| 2026-06-02 | 300.10 | 301.75 | 294.00 | 295.40 | -2.68% | 329,300 |
| 2026-06-01 | 303.00 | 309.56 | 300.23 | 303.53 | -0.41% | 223,600 |
| 2026-05-29 | 306.92 | 313.96 | 302.98 | 304.77 | -1.04% | 353,400 |
| 2026-05-28 | 302.47 | 311.34 | 300.00 | 307.98 | +0.62% | 298,300 |
| 2026-05-27 | 312.46 | 316.26 | 306.07 | 306.07 | -1.91% | 310,900 |
| 2026-05-26 | 308.71 | 313.54 | 305.64 | 312.02 | +0.59% | 227,300 |
| 2026-05-22 | 313.13 | 313.92 | 306.71 | 310.19 | -0.59% | 207,600 |
| 2026-05-21 | 307.52 | 313.84 | 303.83 | 312.03 | +0.11% | 187,000 |
| 2026-05-20 | 313.00 | 313.60 | 307.15 | 311.70 | -0.61% | 237,100 |
| 2026-05-19 | 326.19 | 329.39 | 311.28 | 313.61 | -3.44% | 388,700 |
| 2026-05-18 | 311.30 | 329.18 | 311.30 | 324.77 | +4.33% | 348,100 |
| 2026-05-15 | 307.50 | 313.07 | 307.07 | 311.29 | +2.46% | 311,200 |
| 2026-05-14 | 301.60 | 307.45 | 298.95 | 303.83 | +1.12% | 265,800 |
| 2026-05-13 | 299.65 | 305.93 | 296.06 | 300.46 | -0.90% | 312,300 |
| 2026-05-12 | 302.72 | 307.80 | 299.50 | 303.19 | +1.16% | 371,100 |
| 2026-05-11 | 304.70 | 304.70 | 297.10 | 299.72 | -1.69% | 268,800 |
| 2026-05-08 | 309.10 | 312.00 | 303.43 | 304.87 | -1.28% | 317,500 |
| 2026-05-07 | 303.07 | 311.00 | 293.78 | 308.83 | +1.72% | 599,400 |
| 2026-05-06 | 306.51 | 313.16 | 303.51 | 303.61 | -0.46% | 546,400 |
| 2026-05-05 | 304.16 | 308.48 | 300.23 | 305.01 | +0.28% | 321,400 |
| 2026-05-04 | 309.36 | 317.92 | 303.08 | 304.16 | -2.43% | 574,200 |
| 2026-05-01 | 326.17 | 328.45 | 308.61 | 311.74 | -3.67% | 332,800 |
| 2026-04-30 | 327.13 | 331.10 | 321.52 | 323.61 | -2.24% | 257,000 |
| 2026-04-29 | 326.31 | 332.40 | 323.01 | 331.03 | +0.59% | 361,500 |
| 2026-04-28 | 330.59 | 333.09 | 324.00 | 329.08 | +0.41% | 253,900 |
| 2026-04-27 | 342.41 | 342.41 | 326.80 | 327.75 | -5.02% | 361,000 |
| 2026-04-24 | 340.84 | 346.86 | 323.00 | 345.08 | -0.78% | 400,800 |
| 2026-04-23 | 351.14 | 352.17 | 345.30 | 347.80 | -0.49% | 333,300 |
| 2026-04-22 | 358.89 | 358.89 | 347.77 | 349.51 | -2.61% | 268,800 |
| 2026-04-21 | 358.83 | 361.08 | 354.05 | 358.86 | +0.22% | 200,200 |
| 2026-04-20 | 359.29 | 362.46 | 354.31 | 358.08 | -0.75% | 247,300 |
| 2026-04-17 | 360.02 | 363.57 | 358.11 | 360.78 | +0.48% | 185,100 |
| 2026-04-16 | 355.09 | 362.06 | 355.09 | 359.04 | +0.29% | 167,200 |
| 2026-04-15 | 355.36 | 361.78 | 348.92 | 358.00 | +2.14% | 221,400 |
| 2026-04-14 | 356.76 | 357.50 | 350.03 | 350.51 | -1.94% | 413,200 |
| 2026-04-13 | 348.30 | 360.99 | 345.27 | 357.46 | +2.63% | 194,000 |
| 2026-04-10 | 361.25 | 363.57 | 348.13 | 348.31 | -3.72% | 232,800 |
| 2026-04-09 | 352.35 | 365.64 | 349.87 | 361.77 | +1.50% | 217,700 |
| 2026-04-08 | 348.75 | 359.00 | 347.06 | 356.42 | +3.23% | 269,900 |
| 2026-04-07 | 346.00 | 351.62 | 342.00 | 345.26 | -0.15% | 219,200 |
| 2026-04-06 | 338.77 | 347.38 | 336.65 | 345.79 | +0.26% | 193,200 |
| 2026-04-02 | 345.66 | 352.09 | 339.33 | 344.90 | -0.26% | 291,500 |
| 2026-04-01 | 345.00 | 349.63 | 335.48 | 345.80 | +1.21% | 280,900 |
| 2026-03-31 | 339.33 | 345.36 | 335.19 | 341.66 | +1.48% | 298,000 |
| 2026-03-30 | 329.64 | 343.50 | 328.13 | 336.69 | +2.87% | 266,000 |
| 2026-03-27 | 334.00 | 334.15 | 326.98 | 327.29 | -2.38% | 219,000 |
| 2026-03-26 | 327.45 | 336.51 | 327.25 | 335.28 | +2.46% | 231,900 |
| 2026-03-25 | 326.35 | 331.33 | 321.97 | 327.22 | +0.22% | 355,000 |
| 2026-03-24 | 328.45 | 331.97 | 325.00 | 326.50 | -0.47% | 174,100 |
| 2026-03-23 | 334.18 | 337.45 | 327.84 | 328.05 | -0.05% | 320,400 |
| 2026-03-20 | 324.67 | 331.37 | 323.37 | 328.21 | +0.46% | 383,000 |
| 2026-03-19 | 340.99 | 344.00 | 322.96 | 326.72 | -6.20% | 430,700 |
| 2026-03-18 | 353.12 | 356.37 | 345.33 | 348.30 | -2.09% | 256,700 |
| 2026-03-17 | 362.06 | 368.55 | 355.70 | 355.74 | -0.81% | 211,300 |
| 2026-03-16 | 363.61 | 368.80 | 358.30 | 358.65 | -1.07% | 161,000 |
| 2026-03-13 | 367.78 | 370.00 | 359.75 | 362.53 | +0.19% | 127,100 |
| 2026-03-12 | 359.84 | 367.13 | 358.09 | 361.86 | +0.34% | 174,100 |
| 2026-03-11 | 361.54 | 363.06 | 356.89 | 360.64 | +0.24% | 176,900 |
| 2026-03-10 | 362.33 | 362.33 | 351.78 | 359.78 | -0.73% | 357,700 |
| 2026-03-09 | 370.00 | 370.00 | 360.09 | 362.44 | -2.58% | 226,200 |
| 2026-03-06 | 376.21 | 377.78 | 370.50 | 372.02 | -1.71% | 168,000 |
| 2026-03-05 | 382.00 | 384.94 | 375.50 | 378.49 | -1.30% | 158,000 |
| 2026-03-04 | 391.21 | 393.00 | 380.75 | 383.47 | -2.42% | 173,600 |
| 2026-03-03 | 390.00 | 393.53 | 383.32 | 392.99 | -0.81% | 147,100 |
| 2026-03-02 | 384.90 | 397.73 | 384.90 | 396.18 | +1.67% | 187,800 |
| 2026-02-27 | 382.67 | 391.42 | 377.00 | 389.67 | +1.89% | 267,900 |
| 2026-02-26 | 375.66 | 384.62 | 374.68 | 382.46 | +2.49% | 238,600 |
| 2026-02-25 | 375.00 | 376.47 | 367.96 | 373.16 | -2.00% | 355,000 |
| 2026-02-24 | 372.70 | 381.66 | 370.05 | 380.76 | +2.16% | 242,700 |
| 2026-02-23 | 373.00 | 377.65 | 370.53 | 372.70 | -0.19% | 270,800 |
| 2026-02-20 | 376.53 | 377.86 | 369.26 | 373.41 | -0.16% | 321,000 |
| 2026-02-19 | 379.97 | 383.94 | 372.81 | 374.00 | -1.47% | 265,700 |
| 2026-02-18 | 378.08 | 388.87 | 377.04 | 379.57 | +0.78% | 366,000 |
| 2026-02-17 | 370.92 | 387.77 | 368.39 | 376.65 | +1.44% | 447,000 |
| 2026-02-13 | 360.00 | 377.78 | 341.06 | 371.32 | -7.40% | 890,100 |
| 2026-02-12 | 404.64 | 414.19 | 398.45 | 401.00 | -1.09% | 369,300 |
| 2026-02-11 | 396.31 | 406.39 | 386.32 | 405.40 | +1.86% | 277,800 |
| 2026-02-10 | 390.54 | 399.47 | 388.82 | 398.00 | +1.94% | 157,700 |
| 2026-02-09 | 412.00 | 417.44 | 384.12 | 390.43 | -5.72% | 238,700 |
| 2026-02-06 | 416.79 | 421.90 | 410.65 | 414.10 | +0.89% | 189,800 |
| 2026-02-05 | 414.84 | 418.00 | 407.35 | 410.44 | +0.38% | 167,500 |
| 2026-02-04 | 394.00 | 411.49 | 389.39 | 408.88 | +4.37% | 182,500 |
| 2026-02-03 | 390.00 | 397.98 | 384.01 | 391.77 | -0.37% | 148,500 |
| 2026-02-02 | 393.17 | 394.21 | 387.68 | 393.22 | -0.67% | 144,700 |
| 2026-01-30 | 396.74 | 399.81 | 389.52 | 395.88 | +0.15% | 126,300 |
| 2026-01-29 | 391.35 | 398.01 | 387.08 | 395.28 | +1.42% | 148,900 |
| 2026-01-28 | 385.22 | 395.93 | 382.00 | 389.74 | +0.79% | 118,900 |
| 2026-01-27 | 398.39 | 398.99 | 381.34 | 386.67 | -3.91% | 345,400 |
| 2026-01-26 | 409.46 | 417.00 | 399.23 | 402.40 | -1.06% | 133,000 |
| 2026-01-23 | 407.08 | 409.40 | 401.48 | 406.70 | -0.19% | 302,500 |
| 2026-01-22 | 403.61 | 408.60 | 396.38 | 407.46 | +0.55% | 170,400 |
| 2026-01-21 | 405.98 | 408.96 | 395.02 | 405.24 | +0.03% | 243,400 |
| 2026-01-20 | 395.62 | 407.00 | 395.00 | 405.12 | +1.57% | 194,300 |
| 2026-01-16 | 397.96 | 406.05 | 397.81 | 398.84 | -0.16% | 180,700 |
| 2026-01-15 | 401.53 | 405.68 | 395.30 | 399.49 | +0.85% | 218,800 |
| 2026-01-14 | 381.67 | 398.37 | 381.01 | 396.13 | +3.98% | 300,000 |
| 2026-01-13 | 388.97 | 390.20 | 377.32 | 380.95 | -2.40% | 219,200 |
| 2026-01-12 | 398.35 | 406.86 | 389.85 | 390.33 | -1.79% | 283,800 |
| 2026-01-09 | 413.31 | 414.51 | 389.48 | 397.45 | -3.33% | 309,800 |
| 2026-01-08 | 398.94 | 416.41 | 394.76 | 411.14 | +3.18% | 226,900 |
| 2026-01-07 | 400.00 | 402.00 | 391.71 | 398.46 | -0.59% | 211,100 |
| 2026-01-06 | 395.35 | 405.63 | 395.12 | 400.81 | +0.95% | 208,000 |
| 2026-01-05 | 385.78 | 407.89 | 385.78 | 397.04 | +1.17% | 298,400 |
| 2026-01-02 | 391.00 | 393.22 | 386.05 | 392.46 | +0.34% | 160,300 |
| 2025-12-31 | 393.36 | 397.49 | 390.50 | 391.12 | -1.14% | 134,400 |
| 2025-12-30 | 394.86 | 398.50 | 394.04 | 395.63 | +0.09% | 188,000 |
| 2025-12-29 | 393.32 | 397.00 | 392.49 | 395.26 | +0.48% | 140,600 |
| 2025-12-26 | 396.07 | 397.00 | 392.90 | 393.39 | -0.82% | 163,200 |
| 2025-12-24 | 395.68 | 400.00 | 393.94 | 396.64 | -0.08% | 47,900 |
| 2025-12-23 | 399.50 | 401.00 | 395.05 | 396.94 | -0.63% | 193,300 |
| 2025-12-22 | 396.91 | 404.07 | 394.09 | 399.44 | +0.04% | 248,500 |
| 2025-12-19 | 394.86 | 399.67 | 391.84 | 399.29 | +0.83% | 362,600 |
| 2025-12-18 | 382.69 | 397.14 | 379.00 | 396.00 | +4.76% | 397,800 |
| 2025-12-17 | 383.90 | 385.00 | 377.46 | 377.99 | -1.86% | 250,100 |
| 2025-12-16 | 393.12 | 394.97 | 383.40 | 385.16 | -1.79% | 257,600 |
| 2025-12-15 | 392.00 | 396.55 | 389.24 | 392.17 | +0.10% | 176,700 |
| 2025-12-12 | 397.24 | 401.15 | 386.05 | 391.76 | +0.93% | 280,500 |
| 2025-12-11 | 379.60 | 390.46 | 379.60 | 388.14 | +2.71% | 264,600 |
| 2025-12-10 | 373.77 | 381.64 | 372.98 | 377.90 | +1.58% | 453,400 |
| 2025-12-09 | 357.00 | 372.19 | 356.46 | 372.01 | +4.91% | 437,300 |
| 2025-12-08 | 353.00 | 358.32 | 349.00 | 354.60 | -0.54% | 285,600 |
| 2025-12-05 | 360.01 | 363.61 | 352.45 | 356.53 | -1.31% | 257,100 |
| 2025-12-04 | 374.52 | 375.88 | 360.38 | 361.26 | -3.51% | 345,000 |
| 2025-12-03 | 376.68 | 381.81 | 370.80 | 374.41 | -0.36% | 243,200 |
| 2025-12-02 | 376.07 | 379.65 | 373.30 | 375.78 | -0.33% | 200,700 |
| 2025-12-01 | 382.65 | 386.36 | 377.00 | 377.04 | -2.04% | 207,700 |
| 2025-11-28 | 379.97 | 387.49 | 379.97 | 384.90 | +0.95% | 90,600 |
| 2025-11-26 | 385.32 | 388.49 | 377.20 | 381.26 | -1.32% | 200,500 |
| 2025-11-25 | 379.16 | 388.00 | 377.97 | 386.36 | +1.90% | 184,900 |
| 2025-11-24 | 388.34 | 388.34 | 376.54 | 379.15 | -1.49% | 212,200 |
| 2025-11-21 | 372.78 | 389.15 | 370.00 | 384.90 | +3.94% | 255,900 |
| 2025-11-20 | 378.99 | 382.33 | 363.14 | 370.31 | -2.42% | 486,400 |
| 2025-11-19 | 395.00 | 395.09 | 378.21 | 379.51 | -3.90% | 180,500 |
| 2025-11-18 | 389.54 | 399.00 | 388.75 | 394.93 | +1.38% | 189,400 |
| 2025-11-17 | 389.15 | 391.05 | 387.50 | 389.54 | -0.11% | 170,000 |
| 2025-11-14 | 393.96 | 394.95 | 388.09 | 389.96 | -0.73% | 151,300 |
| 2025-11-13 | 397.00 | 400.21 | 391.89 | 392.83 | -1.04% | 105,200 |
| 2025-11-12 | 394.43 | 397.51 | 391.23 | 396.94 | +0.88% | 189,100 |
| 2025-11-11 | 393.08 | 394.52 | 387.50 | 393.49 | +0.62% | 166,600 |
| 2025-11-10 | 396.62 | 397.56 | 383.05 | 391.07 | -1.79% | 240,500 |
| 2025-11-07 | 393.64 | 400.60 | 393.64 | 398.19 | +1.29% | 239,300 |
| 2025-11-06 | 394.49 | 401.00 | 391.10 | 393.10 | -0.35% | 233,500 |
| 2025-11-05 | 389.10 | 399.86 | 389.10 | 394.49 | +1.49% | 202,000 |
| 2025-11-04 | 390.00 | 395.73 | 385.57 | 388.68 | +0.06% | 294,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+5.47%). Worst month: Sep (-9.98%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Kinsale Capital Group Inc's (KNSL) latest close?
379.61 on 2026-11-02, from the Closelook data lake's daily price record.
What is KNSL's 52-week high and low?
421.90 high and 287.20 low over the trailing 52 weeks, as of 2026-11-02.
What is Kinsale Capital Group Inc's strongest and weakest month historically?
Historically, KNSL's strongest calendar month has been Jun (average +5.47%) and its weakest Sep (average -9.98%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Kinsale Capital Group Inc's Closelooknet score?
61 out of 100 (momentum 67 · quality 81 · valuation 63), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on KNSL?
Bullish stack, 200-day still turning: Trades +2% vs the 50-day and +4.2% vs the 200-day average, 13.1% below the 52-week high and +27.4% off the 52-week low; a golden cross printed 41 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is KNSL above its 50-day and 200-day moving averages?
Kinsale Capital Group Inc trades 2.0% above its 50-day and 4.2% above its 200-day moving average (2.8% above its 20-day). As of 2026-10-30.