Free Trial

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

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free KNSL Stock Alerts
$383.62
-2.19 (-0.57%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Kinsale Capital Group Stock Price Performance

5 Day
Performance
+1.23%
1 Month
Performance
+2.82%
3 Month
Performance
-25.84%
6 Month
Performance
+13.34%
Year-To-Date
Performance
+14.54%
1 Year
Performance
+13.61%
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 Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

KNSL Stock Chart for Sunday, June, 2, 2024

KNSL Chart by TradingView

Kinsale Capital Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$386.09$383.45
-0.68%		$389.82$381.11172,891 shs$8.93 billion
05/30/2024$377.45$386.09
+2.29%		$394.54$377.32214,071 shs$8.99 billion
05/29/2024$378.95$377.45
-0.40%		$379.02$372.51143,372 shs$8.79 billion
05/28/2024$391.99$378.95
-3.33%		$390.00$378.16176,199 shs$8.82 billion
05/27/2024$391.99$391.99$392.17$383.62143,700 shs$9.13 billion
05/24/2024$386.98$392.02
+1.30%		$392.02$383.62143,493 shs$9.12 billion
05/23/2024$393.64$386.98
-1.69%		$394.16$386.18132,350 shs$9.01 billion
05/22/2024$385.82$393.64
+2.03%		$398.49$385.35128,990 shs$9.16 billion
05/21/2024$385.17$385.82
+0.17%		$387.44$383.20105,624 shs$8.98 billion
05/20/2024$390.92$385.17
-1.47%		$392.81$381.44148,033 shs$8.97 billion
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NYSE:KNSL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders