Kinsale Capital Group, Inc. (KNSL) stock
KNSLNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 15/3020% below fair value
$365.71+2.77 (+0.76%)
Close on Oct 30, 2026Market cap $8.33BP/E 14.8Yield 0.19%
Price history
Kinsale Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$365.71
+0.76% on the day
52-week range
$287.20 – $421.90
-13.3% from the high
Change over 52 weeks
-8.1%
From $398.16 on Oct 30, 2025
Average volume
259,340
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $370.34 | $372.16 | $364.42 | $365.71 | +0.76% | 203,110 |
| Oct 29, 2026 | $360.54 | $366.15 | $358.38 | $362.94 | +1.26% | 282,596 |
| Oct 28, 2026 | $358.92 | $363.83 | $354.40 | $358.42 | -0.62% | 229,104 |
| Oct 27, 2026 | $366.95 | $368.60 | $356.12 | $360.66 | -2.49% | 269,901 |
| Oct 26, 2026 | $362.05 | $371.62 | $359.95 | $369.88 | +1.48% | 272,021 |
| Oct 23, 2026 | $372.00 | $380.27 | $354.35 | $364.49 | -6.69% | 655,420 |
| Oct 22, 2026 | $378.54 | $392.85 | $377.57 | $390.64 | +3.70% | 322,754 |
| Oct 21, 2026 | $371.67 | $378.45 | $370.48 | $376.70 | +1.27% | 226,998 |
| Oct 20, 2026 | $369.76 | $375.13 | $368.60 | $371.99 | +1.75% | 204,287 |
| Oct 19, 2026 | $364.05 | $366.91 | $363.16 | $365.59 | +0.10% | 148,621 |
| Oct 16, 2026 | $360.05 | $365.51 | $357.60 | $365.24 | +2.17% | 238,499 |
| Oct 15, 2026 | $356.81 | $363.69 | $355.31 | $357.49 | +2.41% | 202,967 |
| Oct 14, 2026 | $337.94 | $349.29 | $335.27 | $349.07 | +2.68% | 211,765 |
| Oct 13, 2026 | $343.51 | $344.25 | $339.95 | $339.97 | -0.34% | 137,224 |
| Oct 12, 2026 | $338.48 | $342.87 | $337.95 | $341.12 | +1.23% | 150,868 |
| Oct 9, 2026 | $338.06 | $342.96 | $335.76 | $336.98 | -0.79% | 343,961 |
| Oct 8, 2026 | $331.18 | $341.77 | $330.36 | $339.65 | +2.71% | 207,315 |
| Oct 7, 2026 | $335.55 | $338.41 | $329.68 | $330.70 | -1.71% | 259,645 |
| Oct 6, 2026 | $330.79 | $336.80 | $329.01 | $336.45 | +1.21% | 156,166 |
| Oct 5, 2026 | $328.30 | $335.51 | $328.11 | $332.42 | +0.82% | 235,546 |
| Oct 2, 2026 | $335.30 | $337.78 | $329.12 | $329.72 | -1.44% | 258,564 |
| Oct 1, 2026 | $326.21 | $339.46 | $326.21 | $334.53 | +3.65% | 276,411 |
| Sep 30, 2026 | $324.78 | $324.78 | $320.20 | $322.75 | -0.15% | 291,314 |
| Sep 29, 2026 | $321.07 | $324.24 | $319.00 | $323.25 | -0.51% | 285,181 |
| Sep 28, 2026 | $326.56 | $328.64 | $321.59 | $324.92 | -1.69% | 267,789 |
| Sep 25, 2026 | $340.43 | $340.43 | $330.16 | $330.49 | -2.94% | 197,229 |
| Sep 24, 2026 | $339.89 | $345.05 | $335.65 | $340.51 | +0.33% | 265,768 |
| Sep 23, 2026 | $354.38 | $355.24 | $339.20 | $339.38 | -3.54% | 179,546 |
| Sep 22, 2026 | $360.66 | $364.00 | $350.40 | $351.83 | -1.78% | 190,329 |
| Sep 21, 2026 | $357.35 | $363.17 | $356.30 | $358.19 | +0.38% | 162,699 |
| Sep 18, 2026 | $358.96 | $358.96 | $354.51 | $356.85 | -0.75% | 301,188 |
| Sep 17, 2026 | $364.43 | $364.43 | $356.60 | $359.53 | -0.34% | 177,618 |
| Sep 16, 2026 | $365.56 | $365.77 | $358.54 | $360.75 | -2.29% | 228,579 |
| Sep 15, 2026 | $362.94 | $370.30 | $359.99 | $369.20 | +1.46% | 311,265 |
| Sep 14, 2026 | $368.30 | $373.52 | $361.43 | $363.89 | +1.08% | 137,047 |
| Sep 11, 2026 | $365.42 | $365.42 | $356.40 | $360.01 | -0.74% | 116,027 |
| Sep 10, 2026 | $363.99 | $365.23 | $358.47 | $362.70 | +0.86% | 148,082 |
| Sep 9, 2026 | $363.77 | $363.77 | $358.01 | $359.60 | -2.09% | 139,382 |
| Sep 8, 2026 | $369.06 | $371.19 | $365.65 | $367.29 | -1.58% | 236,291 |
| Sep 4, 2026 | $377.00 | $380.65 | $372.83 | $373.17 | -2.56% | 131,139 |
| Sep 3, 2026 | $380.15 | $387.54 | $378.19 | $382.98 | +1.65% | 198,927 |
| Sep 2, 2026 | $373.74 | $379.38 | $370.02 | $376.78 | +1.15% | 190,939 |
| Sep 1, 2026 | $374.41 | $381.52 | $371.43 | $372.51 | -0.37% | 196,485 |
| Aug 31, 2026 | $376.32 | $379.99 | $372.15 | $373.90 | -1.76% | 157,570 |
| Aug 28, 2026 | $383.92 | $385.97 | $379.42 | $380.61 | -0.31% | 157,475 |
| Aug 27, 2026 | $382.21 | $385.01 | $378.59 | $381.80 | -1.38% | 171,283 |
| Aug 26, 2026 | $387.74 | $393.56 | $387.01 | $387.13 | -0.21% | 113,479 |
| Aug 25, 2026 | $394.45 | $398.58 | $387.75 | $387.95 | -1.91% | 234,981 |
| Aug 24, 2026 | $386.10 | $396.37 | $386.10 | $395.51 | +3.12% | 272,860 |
| Aug 21, 2026 | $383.66 | $388.72 | $381.54 | $383.55 | +0.63% | 143,705 |
| Aug 20, 2026 | $378.06 | $385.81 | $378.01 | $381.15 | +0.46% | 138,904 |
| Aug 19, 2026 | $375.76 | $385.88 | $375.27 | $379.42 | +1.80% | 190,817 |
| Aug 18, 2026 | $372.67 | $380.27 | $371.86 | $372.71 | +1.51% | 184,178 |
| Aug 17, 2026 | $376.51 | $379.15 | $366.85 | $367.16 | -3.17% | 194,080 |
| Aug 14, 2026 | $378.18 | $381.41 | $374.35 | $379.19 | +0.59% | 192,729 |
| Aug 13, 2026 | $376.90 | $380.94 | $371.70 | $376.97 | +0.92% | 180,593 |
| Aug 12, 2026 | $369.94 | $375.29 | $366.50 | $373.52 | -0.29% | 180,741 |
| Aug 11, 2026 | $366.37 | $378.00 | $366.37 | $374.60 | +1.63% | 210,827 |
| Aug 10, 2026 | $374.68 | $374.68 | $365.58 | $368.60 | -1.38% | 254,728 |
| Aug 7, 2026 | $372.29 | $378.76 | $369.08 | $373.76 | -0.69% | 210,599 |
| Aug 6, 2026 | $374.00 | $376.93 | $369.08 | $376.37 | +1.46% | 259,032 |
| Aug 5, 2026 | $364.78 | $372.36 | $361.06 | $370.97 | +2.25% | 327,199 |
| Aug 4, 2026 | $353.50 | $365.96 | $350.01 | $362.82 | +0.66% | 386,183 |
| Aug 3, 2026 | $360.00 | $366.59 | $356.16 | $360.44 | +1.13% | 270,960 |
| Jul 31, 2026 | $350.91 | $359.70 | $350.91 | $356.42 | +0.15% | 277,807 |
| Jul 30, 2026 | $367.00 | $369.10 | $348.72 | $355.87 | -5.52% | 347,968 |
| Jul 29, 2026 | $364.93 | $378.91 | $364.93 | $376.67 | +1.73% | 344,569 |
| Jul 28, 2026 | $366.72 | $380.21 | $366.39 | $370.26 | +2.41% | 429,445 |
| Jul 27, 2026 | $349.00 | $364.06 | $344.27 | $361.55 | +3.57% | 445,164 |
| Jul 24, 2026 | $338.90 | $356.25 | $333.50 | $349.10 | +5.06% | 575,306 |
| Jul 23, 2026 | $320.45 | $334.13 | $320.04 | $332.28 | +2.04% | 481,571 |
| Jul 22, 2026 | $335.55 | $342.32 | $322.99 | $325.64 | -4.07% | 318,814 |
| Jul 21, 2026 | $344.88 | $351.00 | $336.99 | $339.46 | -3.05% | 235,055 |
| Jul 20, 2026 | $344.46 | $354.04 | $341.22 | $350.13 | +1.78% | 321,691 |
| Jul 17, 2026 | $339.00 | $349.96 | $339.00 | $343.99 | +2.52% | 264,327 |
| Jul 16, 2026 | $320.21 | $337.62 | $320.21 | $335.52 | +4.98% | 319,640 |
| Jul 15, 2026 | $332.02 | $336.09 | $319.16 | $319.61 | -5.20% | 366,636 |
| Jul 14, 2026 | $339.79 | $342.93 | $335.97 | $337.14 | -2.27% | 186,189 |
| Jul 13, 2026 | $344.40 | $347.20 | $340.65 | $344.96 | +1.29% | 309,867 |
| Jul 10, 2026 | $340.70 | $344.96 | $337.36 | $340.57 | +0.59% | 173,000 |
| Jul 9, 2026 | $343.81 | $344.72 | $336.74 | $338.58 | -2.13% | 218,035 |
| Jul 8, 2026 | $348.86 | $350.38 | $345.28 | $345.96 | -0.79% | 260,522 |
| Jul 7, 2026 | $352.27 | $356.67 | $346.45 | $348.73 | +0.43% | 287,537 |
| Jul 6, 2026 | $350.26 | $355.74 | $345.47 | $347.23 | -2.15% | 295,747 |
| Jul 2, 2026 | $346.50 | $355.89 | $341.55 | $354.85 | +2.77% | 333,511 |
| Jul 1, 2026 | $333.30 | $346.84 | $332.39 | $345.27 | +4.69% | 428,578 |
| Jun 30, 2026 | $330.93 | $332.92 | $327.71 | $329.81 | -0.67% | 264,785 |
| Jun 29, 2026 | $332.00 | $332.25 | $323.36 | $332.02 | +1.09% | 332,306 |
| Jun 26, 2026 | $309.60 | $328.43 | $309.51 | $328.43 | +6.48% | 921,176 |
| Jun 25, 2026 | $308.05 | $313.48 | $306.94 | $308.43 | -0.63% | 321,892 |
| Jun 24, 2026 | $306.88 | $317.37 | $306.00 | $310.39 | +1.94% | 400,086 |
| Jun 23, 2026 | $301.51 | $311.04 | $300.57 | $304.48 | +3.20% | 606,318 |
| Jun 22, 2026 | $306.86 | $314.88 | $294.55 | $295.05 | -4.47% | 506,053 |
| Jun 18, 2026 | $309.79 | $312.82 | $305.28 | $308.85 | -0.12% | 366,982 |
| Jun 17, 2026 | $310.43 | $315.14 | $305.88 | $309.22 | -1.11% | 250,448 |
| Jun 16, 2026 | $313.22 | $317.90 | $310.42 | $312.69 | +0.28% | 195,435 |
| Jun 15, 2026 | $312.00 | $319.25 | $311.41 | $311.83 | +0.14% | 361,679 |
| Jun 12, 2026 | $310.21 | $313.87 | $304.81 | $311.38 | +0.23% | 273,802 |
| Jun 11, 2026 | $313.58 | $316.75 | $310.58 | $310.66 | -0.93% | 174,411 |
| Jun 10, 2026 | $308.45 | $315.78 | $307.00 | $313.57 | +3.40% | 321,325 |
| Jun 9, 2026 | $301.34 | $306.17 | $299.01 | $303.25 | +1.40% | 192,687 |
| Jun 8, 2026 | $301.70 | $305.29 | $297.77 | $299.07 | -2.30% | 280,259 |
| Jun 5, 2026 | $299.37 | $306.70 | $296.25 | $306.12 | +3.52% | 267,888 |
| Jun 4, 2026 | $296.47 | $301.99 | $291.11 | $295.70 | +1.90% | 376,963 |
| Jun 3, 2026 | $293.66 | $293.79 | $287.20 | $290.20 | -1.76% | 287,587 |
| Jun 2, 2026 | $300.10 | $301.75 | $294.00 | $295.40 | -2.68% | 329,308 |
| Jun 1, 2026 | $303.00 | $309.56 | $300.23 | $303.53 | -0.41% | 223,631 |
| May 29, 2026 | $306.92 | $313.96 | $302.98 | $304.77 | -1.04% | 353,380 |
| May 28, 2026 | $302.47 | $311.34 | $300.00 | $307.98 | +0.62% | 298,281 |
| May 27, 2026 | $312.46 | $316.27 | $306.07 | $306.07 | -1.91% | 310,938 |
| May 26, 2026 | $308.71 | $313.54 | $305.64 | $312.02 | +0.59% | 227,413 |
| May 22, 2026 | $313.13 | $313.92 | $306.71 | $310.19 | -0.59% | 207,590 |
| May 21, 2026 | $307.52 | $313.84 | $303.83 | $312.03 | +0.11% | 186,973 |
| May 20, 2026 | $313.00 | $313.60 | $307.15 | $311.70 | -0.61% | 237,211 |
| May 19, 2026 | $326.19 | $329.39 | $311.28 | $313.61 | -3.44% | 388,707 |
| May 18, 2026 | $311.30 | $329.18 | $311.30 | $324.77 | +4.33% | 348,059 |
| May 15, 2026 | $307.50 | $313.07 | $307.08 | $311.29 | +2.46% | 311,190 |
| May 14, 2026 | $301.60 | $307.45 | $298.95 | $303.83 | +1.12% | 265,788 |
| May 13, 2026 | $299.65 | $305.93 | $296.06 | $300.46 | -0.90% | 312,390 |
| May 12, 2026 | $302.72 | $307.80 | $299.50 | $303.19 | +1.16% | 371,077 |
| May 11, 2026 | $304.70 | $304.70 | $297.10 | $299.72 | -1.69% | 268,848 |
| May 8, 2026 | $309.10 | $312.00 | $303.43 | $304.87 | -1.28% | 317,506 |
| May 7, 2026 | $303.07 | $311.00 | $293.78 | $308.83 | +1.72% | 599,360 |
| May 6, 2026 | $306.51 | $313.16 | $303.51 | $303.61 | -0.46% | 546,462 |
| May 5, 2026 | $304.16 | $308.48 | $300.23 | $305.01 | +0.28% | 321,410 |
| May 4, 2026 | $309.36 | $317.92 | $303.08 | $304.16 | -2.43% | 574,263 |
| May 1, 2026 | $326.17 | $328.45 | $308.61 | $311.74 | -3.67% | 332,931 |
| Apr 30, 2026 | $327.13 | $331.10 | $321.52 | $323.61 | -2.24% | 257,039 |
| Apr 29, 2026 | $326.31 | $332.40 | $323.01 | $331.03 | +0.59% | 361,519 |
| Apr 28, 2026 | $330.59 | $333.09 | $324.00 | $329.08 | +0.41% | 253,858 |
| Apr 27, 2026 | $342.41 | $342.41 | $326.80 | $327.75 | -5.02% | 361,001 |
| Apr 24, 2026 | $340.84 | $346.86 | $323.00 | $345.08 | -0.78% | 400,782 |
| Apr 23, 2026 | $351.14 | $352.17 | $345.30 | $347.80 | -0.49% | 333,477 |
| Apr 22, 2026 | $358.89 | $358.89 | $347.77 | $349.51 | -2.61% | 268,759 |
| Apr 21, 2026 | $358.83 | $361.08 | $354.05 | $358.86 | +0.22% | 200,233 |
| Apr 20, 2026 | $359.29 | $362.46 | $354.31 | $358.08 | -0.75% | 247,291 |
| Apr 17, 2026 | $360.02 | $363.58 | $358.11 | $360.78 | +0.48% | 185,148 |
| Apr 16, 2026 | $355.09 | $362.06 | $355.09 | $359.04 | +0.29% | 167,183 |
| Apr 15, 2026 | $355.36 | $361.78 | $348.92 | $358.00 | +2.14% | 221,437 |
| Apr 14, 2026 | $356.76 | $357.50 | $350.03 | $350.51 | -1.94% | 413,196 |
| Apr 13, 2026 | $348.30 | $360.99 | $345.27 | $357.46 | +2.63% | 194,033 |
| Apr 10, 2026 | $361.25 | $363.57 | $348.13 | $348.31 | -3.72% | 232,815 |
| Apr 9, 2026 | $352.35 | $365.64 | $349.87 | $361.77 | +1.50% | 217,742 |
| Apr 8, 2026 | $348.75 | $359.00 | $347.06 | $356.42 | +3.23% | 269,928 |
| Apr 7, 2026 | $346.00 | $351.62 | $342.00 | $345.26 | -0.15% | 219,248 |
| Apr 6, 2026 | $338.77 | $347.38 | $336.65 | $345.79 | +0.26% | 193,227 |
| Apr 2, 2026 | $345.66 | $352.09 | $339.33 | $344.90 | -0.26% | 291,487 |
| Apr 1, 2026 | $345.00 | $349.63 | $335.48 | $345.80 | +1.21% | 280,944 |
| Mar 31, 2026 | $339.33 | $345.36 | $335.19 | $341.66 | +1.48% | 298,094 |
| Mar 30, 2026 | $329.64 | $343.50 | $328.13 | $336.69 | +2.87% | 265,969 |
| Mar 27, 2026 | $334.00 | $334.15 | $326.98 | $327.29 | -2.38% | 219,011 |
| Mar 26, 2026 | $327.45 | $336.51 | $327.25 | $335.28 | +2.46% | 231,905 |
| Mar 25, 2026 | $326.35 | $331.33 | $321.97 | $327.22 | +0.22% | 354,958 |
| Mar 24, 2026 | $328.45 | $331.97 | $325.00 | $326.50 | -0.47% | 174,175 |
| Mar 23, 2026 | $334.18 | $337.46 | $327.84 | $328.05 | -0.05% | 320,391 |
| Mar 20, 2026 | $324.67 | $331.37 | $323.37 | $328.21 | +0.46% | 383,031 |
| Mar 19, 2026 | $340.99 | $344.00 | $322.96 | $326.72 | -6.20% | 430,729 |
| Mar 18, 2026 | $353.12 | $356.37 | $345.33 | $348.30 | -2.09% | 256,756 |
| Mar 17, 2026 | $362.06 | $368.55 | $355.70 | $355.74 | -0.81% | 211,321 |
| Mar 16, 2026 | $363.61 | $368.80 | $358.30 | $358.65 | -1.07% | 161,013 |
| Mar 13, 2026 | $367.78 | $370.00 | $359.75 | $362.53 | +0.19% | 127,214 |
| Mar 12, 2026 | $359.84 | $367.14 | $358.09 | $361.86 | +0.34% | 174,101 |
| Mar 11, 2026 | $361.54 | $363.06 | $356.89 | $360.64 | +0.24% | 176,898 |
| Mar 10, 2026 | $362.33 | $362.33 | $351.78 | $359.78 | -0.73% | 357,742 |
| Mar 9, 2026 | $370.00 | $370.00 | $360.09 | $362.44 | -2.58% | 226,332 |
| Mar 6, 2026 | $376.21 | $377.78 | $370.50 | $372.02 | -1.71% | 168,039 |
| Mar 5, 2026 | $382.00 | $384.94 | $375.50 | $378.49 | -1.30% | 158,000 |
| Mar 4, 2026 | $391.21 | $393.00 | $380.75 | $383.47 | -2.42% | 173,615 |
| Mar 3, 2026 | $390.00 | $393.53 | $383.32 | $392.99 | -0.81% | 147,107 |
| Mar 2, 2026 | $384.90 | $397.73 | $384.90 | $396.18 | +1.67% | 187,755 |
| Feb 27, 2026 | $382.67 | $391.42 | $377.01 | $389.67 | +1.89% | 267,899 |
| Feb 26, 2026 | $375.66 | $384.62 | $374.68 | $382.46 | +2.49% | 238,766 |
| Feb 25, 2026 | $375.00 | $376.47 | $367.96 | $373.16 | -2.00% | 355,009 |
| Feb 24, 2026 | $372.70 | $381.66 | $370.05 | $380.76 | +2.16% | 242,744 |
| Feb 23, 2026 | $373.00 | $377.65 | $370.53 | $372.70 | -0.19% | 270,830 |
| Feb 20, 2026 | $376.53 | $377.86 | $369.26 | $373.41 | -0.16% | 321,010 |
| Feb 19, 2026 | $379.97 | $383.94 | $372.82 | $374.00 | -1.47% | 265,671 |
| Feb 18, 2026 | $378.08 | $388.87 | $377.04 | $379.57 | +0.78% | 366,038 |
| Feb 17, 2026 | $370.92 | $387.77 | $368.40 | $376.65 | +1.44% | 446,972 |
| Feb 13, 2026 | $360.00 | $377.78 | $341.06 | $371.32 | -7.40% | 890,151 |
| Feb 12, 2026 | $404.64 | $414.19 | $398.45 | $401.00 | -1.09% | 369,292 |
| Feb 11, 2026 | $396.31 | $406.39 | $386.32 | $405.40 | +1.86% | 277,805 |
| Feb 10, 2026 | $390.54 | $399.47 | $388.83 | $398.00 | +1.94% | 157,739 |
| Feb 9, 2026 | $412.00 | $417.44 | $384.12 | $390.43 | -5.72% | 238,711 |
| Feb 6, 2026 | $416.79 | $421.90 | $410.65 | $414.10 | +0.89% | 189,785 |
| Feb 5, 2026 | $414.84 | $418.00 | $407.35 | $410.44 | +0.38% | 167,526 |
| Feb 4, 2026 | $394.00 | $411.49 | $389.39 | $408.88 | +4.37% | 182,544 |
| Feb 3, 2026 | $390.00 | $397.98 | $384.01 | $391.77 | -0.37% | 148,487 |
| Feb 2, 2026 | $393.17 | $394.21 | $387.68 | $393.22 | -0.67% | 144,722 |
| Jan 30, 2026 | $396.74 | $399.81 | $389.52 | $395.88 | +0.15% | 126,347 |
| Jan 29, 2026 | $391.35 | $398.01 | $387.08 | $395.28 | +1.42% | 148,930 |
| Jan 28, 2026 | $385.22 | $395.93 | $382.00 | $389.74 | +0.79% | 118,933 |
| Jan 27, 2026 | $398.39 | $398.99 | $381.34 | $386.67 | -3.91% | 345,449 |
| Jan 26, 2026 | $409.46 | $417.00 | $399.23 | $402.40 | -1.06% | 133,036 |
| Jan 23, 2026 | $407.08 | $409.40 | $401.48 | $406.70 | -0.19% | 302,451 |
| Jan 22, 2026 | $403.61 | $408.60 | $396.39 | $407.46 | +0.55% | 170,394 |
| Jan 21, 2026 | $405.98 | $408.96 | $395.02 | $405.24 | +0.03% | 243,425 |
| Jan 20, 2026 | $395.62 | $407.00 | $395.00 | $405.12 | +1.57% | 194,324 |
| Jan 16, 2026 | $397.96 | $406.05 | $397.81 | $398.84 | -0.16% | 180,718 |
| Jan 15, 2026 | $401.53 | $405.68 | $395.30 | $399.49 | +0.85% | 218,766 |
| Jan 14, 2026 | $381.67 | $398.37 | $381.01 | $396.13 | +3.98% | 300,000 |
| Jan 13, 2026 | $388.97 | $390.20 | $377.32 | $380.95 | -2.40% | 219,213 |
| Jan 12, 2026 | $398.35 | $406.86 | $389.85 | $390.33 | -1.79% | 283,953 |
| Jan 9, 2026 | $413.31 | $414.51 | $389.48 | $397.45 | -3.33% | 309,804 |
| Jan 8, 2026 | $398.94 | $416.41 | $394.76 | $411.14 | +3.18% | 226,917 |
| Jan 7, 2026 | $400.00 | $402.00 | $391.72 | $398.46 | -0.59% | 211,110 |
| Jan 6, 2026 | $395.35 | $405.64 | $395.12 | $400.81 | +0.95% | 208,067 |
| Jan 5, 2026 | $385.78 | $407.89 | $385.78 | $397.04 | +1.17% | 298,388 |
| Jan 2, 2026 | $391.00 | $393.22 | $386.05 | $392.46 | +0.34% | 160,273 |
| Dec 31, 2025 | $393.36 | $397.49 | $390.50 | $391.12 | -1.14% | 134,417 |
| Dec 30, 2025 | $394.86 | $398.50 | $394.04 | $395.63 | +0.09% | 188,041 |
| Dec 29, 2025 | $393.32 | $397.00 | $392.49 | $395.26 | +0.48% | 140,643 |
| Dec 26, 2025 | $396.07 | $397.00 | $392.90 | $393.39 | -0.82% | 163,213 |
| Dec 24, 2025 | $395.68 | $400.00 | $393.94 | $396.64 | -0.08% | 47,915 |
| Dec 23, 2025 | $399.50 | $401.00 | $395.05 | $396.94 | -0.63% | 193,396 |
| Dec 22, 2025 | $396.91 | $404.07 | $394.09 | $399.44 | +0.04% | 248,490 |
| Dec 19, 2025 | $394.86 | $399.67 | $391.84 | $399.29 | +0.83% | 362,594 |
| Dec 18, 2025 | $382.69 | $397.14 | $379.00 | $396.00 | +4.76% | 397,780 |
| Dec 17, 2025 | $383.90 | $385.00 | $377.46 | $377.99 | -1.86% | 250,437 |
| Dec 16, 2025 | $393.12 | $394.97 | $383.40 | $385.16 | -1.79% | 257,649 |
| Dec 15, 2025 | $392.00 | $396.55 | $389.24 | $392.17 | +0.10% | 176,818 |
| Dec 12, 2025 | $397.24 | $401.15 | $386.05 | $391.76 | +0.93% | 280,546 |
| Dec 11, 2025 | $379.60 | $390.46 | $379.60 | $388.14 | +2.71% | 264,567 |
| Dec 10, 2025 | $373.77 | $381.64 | $372.98 | $377.90 | +1.58% | 453,404 |
| Dec 9, 2025 | $357.00 | $372.19 | $356.46 | $372.01 | +4.91% | 437,423 |
| Dec 8, 2025 | $353.00 | $358.32 | $349.00 | $354.60 | -0.54% | 285,613 |
| Dec 5, 2025 | $360.01 | $363.61 | $352.45 | $356.53 | -1.31% | 257,073 |
| Dec 4, 2025 | $374.52 | $375.88 | $360.38 | $361.26 | -3.51% | 345,297 |
| Dec 3, 2025 | $376.68 | $381.81 | $370.80 | $374.41 | -0.36% | 243,241 |
| Dec 2, 2025 | $376.07 | $379.65 | $373.30 | $375.78 | -0.33% | 200,748 |
| Dec 1, 2025 | $382.65 | $386.36 | $377.00 | $377.04 | -2.04% | 207,721 |
| Nov 28, 2025 | $379.97 | $387.49 | $379.97 | $384.90 | +0.95% | 90,593 |
| Nov 26, 2025 | $385.32 | $388.49 | $377.20 | $381.26 | -1.32% | 200,465 |
| Nov 25, 2025 | $379.16 | $388.00 | $377.97 | $386.36 | +1.90% | 184,927 |
| Nov 24, 2025 | $388.34 | $388.34 | $376.54 | $379.15 | -1.49% | 212,189 |
| Nov 21, 2025 | $372.78 | $389.16 | $370.00 | $384.90 | +3.94% | 255,879 |
| Nov 20, 2025 | $378.99 | $382.33 | $363.14 | $370.31 | -2.42% | 486,463 |
| Nov 19, 2025 | $395.00 | $395.09 | $378.21 | $379.51 | -3.90% | 180,527 |
| Nov 18, 2025 | $389.54 | $399.00 | $388.75 | $394.93 | +1.38% | 189,470 |
| Nov 17, 2025 | $389.15 | $391.05 | $387.50 | $389.54 | -0.11% | 170,025 |
| Nov 14, 2025 | $393.96 | $394.95 | $388.09 | $389.96 | -0.73% | 151,280 |
| Nov 13, 2025 | $397.00 | $400.22 | $391.89 | $392.83 | -1.04% | 105,206 |
| Nov 12, 2025 | $394.43 | $397.51 | $391.23 | $396.94 | +0.88% | 189,064 |
| Nov 11, 2025 | $393.08 | $394.52 | $387.50 | $393.49 | +0.62% | 166,561 |
| Nov 10, 2025 | $396.62 | $397.56 | $383.05 | $391.07 | -1.79% | 240,528 |
| Nov 7, 2025 | $393.64 | $400.60 | $393.64 | $398.19 | +1.29% | 239,399 |
| Nov 6, 2025 | $394.49 | $401.00 | $391.10 | $393.10 | -0.35% | 233,549 |
| Nov 5, 2025 | $389.10 | $399.86 | $389.10 | $394.49 | +1.49% | 202,043 |
| Nov 4, 2025 | $390.00 | $395.73 | $385.57 | $388.68 | +0.06% | 294,420 |
| Nov 3, 2025 | $398.00 | $398.00 | $382.90 | $388.45 | -2.76% | 293,865 |
| Oct 31, 2025 | $395.66 | $405.77 | $395.00 | $399.47 | +0.33% | 308,140 |
| Oct 30, 2025 | $404.95 | $407.51 | $395.42 | $398.16 | -1.35% | 363,807 |
| Oct 29, 2025 | $416.50 | $418.00 | $399.26 | $403.59 | -3.91% | 444,117 |
| Oct 28, 2025 | $431.99 | $435.40 | $419.07 | $420.01 | -2.74% | 425,703 |
| Oct 27, 2025 | $420.00 | $433.66 | $420.00 | $431.86 | +2.24% | 452,896 |
| Oct 24, 2025 | $435.00 | $438.74 | $414.60 | $422.38 | -6.79% | 780,847 |
| Oct 23, 2025 | $450.40 | $462.82 | $448.73 | $453.15 | +0.12% | 389,290 |
| Oct 22, 2025 | $456.57 | $459.03 | $446.48 | $452.60 | -0.24% | 194,361 |
| Oct 21, 2025 | $440.81 | $456.31 | $438.13 | $453.69 | +2.48% | 272,671 |
| Oct 20, 2025 | $449.92 | $450.59 | $440.02 | $442.72 | – | 201,444 |
Seasonality
KNSL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 6.4% | 0.1% | -1.2% | 5.2% | 5.8% | 6.8% | 4.5% | -1.6% | 1.4% | 6.7% | -4.2% |
| Months up | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 1.2% | -1.5% | -12.3% | -5.3% | -5.7% | 8.2% | 8.1% | 5.0% | -13.7% | 13.3% | ||
| 2025 | -5.0% | -2.2% | 12.7% | -10.6% | 8.5% | 2.5% | -8.9% | 3.8% | -7.0% | -6.1% | -3.6% | 1.6% |
| 2024 | 18.7% | 29.9% | 1.7% | -30.8% | 5.6% | 0.4% | 18.6% | 7.5% | -5.2% | -8.0% | 18.8% | -8.5% |
| 2023 | 6.5% | 14.5% | -5.8% | 8.8% | -7.2% | 23.5% | -0.4% | 7.0% | 3.9% | -19.4% | 4.9% | -4.3% |
| 2022 | -15.8% | 4.7% | 8.8% | -2.8% | -0.8% | 4.4% | 5.9% | 4.3% | 0.7% | 23.4% | -2.2% | -15.1% |
| 2021 | -6.3% | -6.1% | -6.4% | 5.6% | -4.3% | -1.0% | 8.4% | 1.9% | -11.1% | 15.7% | 11.2% | 14.4% |
| 2020 | 12.4% | 6.4% | -13.9% | 3.9% | 37.5% | 4.0% | 25.6% | 6.4% | -8.2% | -1.4% | 28.2% | -16.7% |
| 2019 | 4.4% | 15.2% | 2.7% | 5.9% | 15.5% | 9.2% | -1.8% | 9.4% | 5.2% | 2.3% | -4.1% | 0.4% |
| 2018 | 6.0% | 2.8% | 4.8% | 0.4% | 2.7% | 3.7% | 8.0% | 2.7% | 5.1% | -6.5% | 4.3% | -10.7% |
| 2017 | -13.7% | 0.2% | 9.2% | 12.9% | 0.2% | 3.1% | 4.3% | -2.6% | 14.1% | 0.5% | 2.9% | 0.9% |