Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

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

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free KNSL Stock Alerts
$390.92
+7.05 (+1.84%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Kinsale Capital Group Stock Price Performance

5 Day
Performance
+2.05%
1 Month
Performance
-13.48%
3 Month
Performance
-21.26%
6 Month
Performance
+9.54%
Year-To-Date
Performance
+16.72%
1 Year
Performance
+21.72%
Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

KNSL Stock Chart for Monday, May, 20, 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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club