Free Trial

Kinsale Capital Group (KNSL) Stock Chart & Stock Price History

→ The Presidential candidate you should REALLY be worried about (From Stansberry Research) (Ad)
Free KNSL Stock Alerts
$390.92
+7.05 (+1.84%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Kinsale Capital Group Stock Price Performance

5 Day
Performance
+4.14%
1 Month
Performance
-13.55%
3 Month
Performance
-22.59%
6 Month
Performance
+11.01%
Year-To-Date
Performance
+16.72%
1 Year
Performance
+20.73%
Receive KNSL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kinsale Capital Group and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

KNSL Stock Chart for Saturday, May, 18, 2024

KNSL Chart by TradingView

Kinsale Capital Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$383.70$390.92
+1.88%		$391.42$383.10140,354 shs$9.10 billion
05/16/2024$383.06$383.70
+0.17%		$389.32$381.84126,980 shs$8.93 billion
05/15/2024$378.15$383.06
+1.30%		$383.89$376.00133,783 shs$8.92 billion
05/14/2024$375.39$378.15
+0.74%		$381.64$375.47167,971 shs$8.80 billion
05/13/2024$380.65$375.39
-1.38%		$381.40$374.27192,057 shs$8.74 billion
05/10/2024$381.61$380.35
-0.33%		$386.68$378.56229,153 shs$8.85 billion
05/09/2024$385.86$381.61
-1.10%		$386.00$379.18177,723 shs$8.88 billion
05/08/2024$396.17$385.86
-2.60%		$398.51$383.61198,809 shs$8.98 billion
05/07/2024$394.16$396.17
+0.51%		$402.38$393.59285,400 shs$9.22 billion
05/06/2024$382.37$394.16
+3.08%		$394.16$383.80234,942 shs$9.18 billion
05/03/2024$373.11$382.40
+2.49%		$382.80$368.04208,497 shs$8.87 billion
05/02/2024$378.61$373.11
-1.45%		$382.49$371.67240,748 shs$8.65 billion
05/01/2024$363.25$378.61
+4.23%		$382.07$364.46439,739 shs$8.78 billion
04/30/2024$358.00$363.25
+1.47%		$371.15$356.99459,083 shs$8.42 billion
04/29/2024$374.64$358.00
-4.44%		$387.52$355.12823,956 shs$8.30 billion
04/26/2024$453.09$374.64
-17.31%		$396.16$366.10802,508 shs$8.69 billion
04/25/2024$458.59$453.09
-1.20%		$460.41$447.63165,161 shs$10.51 billion
04/24/2024$463.80$458.59
-1.12%		$468.35$456.65151,930 shs$10.63 billion
04/23/2024$463.49$463.80
+0.07%		$481.87$462.36209,126 shs$10.76 billion
04/22/2024$451.81$463.49
+2.59%		$465.26$452.46196,764 shs$10.75 billion
04/19/2024$452.20$451.81
-0.09%		$454.44$447.52139,306 shs$10.48 billion
04/18/2024$451.43$452.20
+0.17%		$454.53$444.50173,531 shs$10.49 billion
04/17/2024$452.28$451.43
-0.19%		$458.63$450.07155,295 shs$10.47 billion
04/16/2024$447.27$452.28
+1.12%		$457.06$444.02126,152 shs$10.49 billion
04/15/2024$450.96$447.27
-0.82%		$462.33$446.50113,954 shs$10.37 billion
04/12/2024$452.83$450.96
-0.41%		$453.24$447.70114,052 shs$10.46 billion
04/11/2024$448.06$452.83
+1.06%		$454.03$438.18161,880 shs$10.50 billion
04/10/2024$450.43$448.06
-0.53%		$456.13$447.23122,410 shs$10.39 billion
04/09/2024$459.14$450.43
-1.90%		$458.50$448.13114,298 shs$10.45 billion
04/08/2024$448.14$459.14
+2.45%		$462.30$447.28162,476 shs$10.65 billion
04/05/2024$445.44$448.50
+0.69%		$452.06$443.17302,731 shs$10.40 billion
04/04/2024$452.74$445.44
-1.61%		$458.00$443.34296,598 shs$10.33 billion
04/03/2024$467.50$452.74
-3.16%		$471.99$449.23355,796 shs$10.50 billion
04/02/2024$512.65$467.50
-8.81%		$510.55$465.85365,907 shs$10.84 billion
04/01/2024$524.74$512.65
-2.30%		$524.20$505.11130,280 shs$11.89 billion
03/29/2024$524.97$524.74
-0.04%		$534.67$523.68185,973 shs$12.17 billion
03/28/2024$532.18$524.97
-1.35%		$534.67$524.03185,972 shs$12.17 billion
03/27/2024$529.75$532.18
+0.46%		$533.23$527.37125,662 shs$12.34 billion
03/26/2024$531.30$529.75
-0.29%		$536.84$528.8486,991 shs$12.28 billion
03/25/2024$522.71$531.30
+1.64%		$533.00$523.9676,676 shs$12.32 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$519.14$522.71
+0.69%		$530.99$518.47126,119 shs$12.12 billion
03/21/2024$515.02$519.14
+0.80%		$525.26$514.24105,665 shs$12.04 billion
03/20/2024$512.95$515.02
+0.40%		$520.39$512.62111,291 shs$11.94 billion
03/19/2024$515.81$512.95
-0.55%		$523.19$510.5896,700 shs$11.90 billion
03/18/2024$516.12$515.81
-0.06%		$520.75$513.17135,230 shs$11.96 billion
03/15/2024$506.19$516.05
+1.95%		$516.47$504.88289,072 shs$11.97 billion
03/14/2024$514.02$506.19
-1.52%		$518.53$505.68206,092 shs$11.74 billion
03/13/2024$510.55$514.02
+0.68%		$515.80$501.95134,648 shs$11.92 billion
03/12/2024$505.83$510.55
+0.93%		$514.13$504.47180,157 shs$11.84 billion
03/11/2024$525.70$505.83
-3.78%		$528.77$505.79245,288 shs$11.73 billion
03/08/2024$532.98$525.56
-1.39%		$539.27$523.73157,464 shs$12.19 billion
03/07/2024$547.98$532.98
-2.74%		$548.30$531.79218,596 shs$12.36 billion
03/06/2024$529.76$547.98
+3.44%		$548.37$526.34172,057 shs$12.71 billion
03/05/2024$525.00$529.76
+0.91%		$530.56$522.96187,575 shs$12.29 billion
03/04/2024$517.28$525.00
+1.49%		$530.29$513.40129,825 shs$12.17 billion
03/01/2024$516.09$517.28
+0.23%		$518.07$509.70161,190 shs$11.99 billion
02/29/2024$513.86$516.09
+0.43%		$517.27$509.35130,362 shs$11.96 billion
02/28/2024$512.91$513.86
+0.19%		$514.46$506.79112,810 shs$11.91 billion
02/27/2024$511.10$512.91
+0.35%		$514.44$507.46105,695 shs$11.88 billion
02/26/2024$508.10$511.10
+0.59%		$514.67$507.25126,500 shs$11.84 billion
02/23/2024$505.86$508.27
+0.48%		$509.31$502.00101,386 shs$11.78 billion
02/22/2024$494.58$505.86
+2.28%		$506.58$487.18167,825 shs$11.72 billion
02/21/2024$496.46$494.58
-0.38%		$506.78$484.77224,444 shs$11.46 billion
02/20/2024$505.03$496.46
-1.70%		$505.78$488.94287,595 shs$11.50 billion
02/19/2024$505.03$505.03$528.04$457.60583,700 shs$11.70 billion

Related Companies:
This page (NYSE:KNSL) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
A once-in-a-century investment opportunity
Stansberry Research
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits