Kingstone Companies, Inc. ( KINS) - Price History
Monthly price history for KINS (Kingstone Companies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $20.18 | $20.18 |
| June 2026 | $19.03 | $19.03 |
| May 2026 | $14.87 | $14.87 |
| April 2026 | $16.62 | $16.67 |
| March 2026 | $14.52 | $14.57 |
| February 2026 | $16.43 | $16.48 |
| January 2026 | $15.35 | $15.45 |
| December 2025 | $16.72 | $16.83 |
| November 2025 | $15.12 | $15.22 |
| October 2025 | $14.44 | $14.58 |
| September 2025 | $14.56 | $14.70 |
| August 2025 | $13.33 | $13.46 |
| July 2025 | $16.18 | $16.39 |
| June 2025 | $15.21 | $15.41 |
| May 2025 | $16.09 | $16.30 |
| April 2025 | $16.78 | $17 |
| March 2025 | $16.44 | $16.65 |
| February 2025 | $15.85 | $16.06 |
| January 2025 | $16.77 | $16.99 |
| December 2024 | $14.99 | $15.19 |
| November 2024 | $16.53 | $16.75 |
| October 2024 | $10.48 | $10.62 |
| September 2024 | $9.03 | $9.15 |
| August 2024 | $8.61 | $8.72 |
| July 2024 | $6.97 | $7.06 |
| June 2024 | $4.94 | $5 |
| May 2024 | $4.76 | $4.82 |
| April 2024 | $4.44 | $4.50 |
| March 2024 | $4.39 | $4.45 |
| February 2024 | $3.72 | $3.77 |
| January 2024 | $3.17 | $3.21 |
| December 2023 | $2.10 | $2.13 |
| November 2023 | $2.53 | $2.56 |
| October 2023 | $1.94 | $1.96 |
| September 2023 | $1.77 | $1.79 |
| August 2023 | $2.01 | $2.04 |
| July 2023 | $1.12 | $1.14 |
| June 2023 | $1.16 | $1.17 |
| May 2023 | $1.26 | $1.28 |
| April 2023 | $1.28 | $1.30 |
| March 2023 | $1.32 | $1.34 |
| February 2023 | $1.34 | $1.36 |
| January 2023 | $1.67 | $1.69 |
| December 2022 | $1.33 | $1.35 |
| November 2022 | $1 | $1.01 |
| October 2022 | $2.11 | $2.14 |
| September 2022 | $2.63 | $2.66 |
| August 2022 | $3.88 | $3.93 |
| July 2022 | $3.50 | $3.58 |
| June 2022 | $3.85 | $3.94 |
| May 2022 | $4.36 | $4.46 |
| April 2022 | $4.08 | $4.21 |
| March 2022 | $5.15 | $5.32 |
| February 2022 | $5.13 | $5.30 |
| January 2022 | $5.21 | $5.42 |
| December 2021 | $4.81 | $5 |
| November 2021 | $4.73 | $4.92 |
| October 2021 | $5.48 | $5.75 |
| September 2021 | $6.33 | $6.64 |
| August 2021 | $6.82 | $7.15 |
| July 2021 | $7.18 | $7.58 |
| June 2021 | $7.39 | $7.80 |
| May 2021 | $7.61 | $8.03 |
| April 2021 | $7.90 | $8.38 |
| March 2021 | $8.06 | $8.54 |
| February 2021 | $6.66 | $7.06 |
| January 2021 | $6.58 | $7.01 |
| December 2020 | $6.24 | $6.65 |
| November 2020 | $6.19 | $6.60 |
| October 2020 | $5.43 | $5.82 |
| September 2020 | $5.49 | $5.89 |
| August 2020 | $5.57 | $5.97 |
| July 2020 | $5 | $5.40 |
| June 2020 | $4.09 | $4.42 |
| May 2020 | $4.08 | $4.40 |
| April 2020 | $4.50 | $4.90 |
| March 2020 | $4.69 | $5.11 |
| February 2020 | $6.45 | $7.02 |
| January 2020 | $7.19 | $7.90 |
| December 2019 | $7.05 | $7.75 |
| November 2019 | $6.94 | $7.63 |
| October 2019 | $7.28 | $8.07 |
| September 2019 | $7.69 | $8.52 |
| August 2019 | $7.30 | $8.09 |
| July 2019 | $7.60 | $8.48 |
| June 2019 | $7.75 | $8.65 |
| May 2019 | $7.99 | $8.92 |
| April 2019 | $10.29 | $11.61 |
| March 2019 | $13.06 | $14.74 |
| February 2019 | $14.90 | $16.81 |
| January 2019 | $14.49 | $16.45 |
| December 2018 | $15.58 | $17.69 |
| November 2018 | $13.90 | $15.78 |
| October 2018 | $14.88 | $17 |
| September 2018 | $16.63 | $19 |
| August 2018 | $16.24 | $18.55 |
| July 2018 | $14.24 | $16.35 |
| June 2018 | $14.72 | $16.90 |
| May 2018 | $15.20 | $17.45 |
| April 2018 | $14.81 | $17.10 |
| March 2018 | $14.55 | $16.80 |
| February 2018 | $16.54 | $19.10 |
| January 2018 | $18.05 | $20.95 |
| December 2017 | $16.20 | $18.80 |
| November 2017 | $16.76 | $19.45 |
| October 2017 | $13.90 | $16.20 |
| September 2017 | $13.99 | $16.30 |
| August 2017 | $12.91 | $15.05 |
| July 2017 | $14.08 | $16.50 |
| June 2017 | $13.06 | $15.30 |
| May 2017 | $12.48 | $14.62 |
| April 2017 | $12.69 | $14.95 |
| March 2017 | $13.54 | $15.95 |
| February 2017 | $12.73 | $15 |
| January 2017 | $10.10 | $11.95 |
| December 2016 | $11.62 | $13.75 |
| November 2016 | $10.74 | $12.70 |
| October 2016 | $8.66 | $10.30 |
| September 2016 | $7.76 | $9.23 |
| August 2016 | $7.59 | $9.02 |
| July 2016 | $7.31 | $8.75 |
| June 2016 | $7.39 | $8.85 |
| May 2016 | $7.54 | $9.03 |
| April 2016 | $7.74 | $9.33 |
| March 2016 | $6.85 | $8.26 |
| February 2016 | $6.44 | $7.77 |
| January 2016 | $6.66 | $8.09 |
| December 2015 | $7.41 | $9 |
| November 2015 | $8.06 | $9.80 |
| October 2015 | $7.62 | $9.32 |
| September 2015 | $7.06 | $8.64 |
| August 2015 | $6.87 | $8.40 |
| July 2015 | $6.24 | $7.68 |
| June 2015 | $6.18 | $7.60 |
| May 2015 | $6.05 | $7.44 |
| April 2015 | $5.98 | $7.41 |
| March 2015 | $6.08 | $7.53 |
| February 2015 | $6.38 | $7.90 |
| January 2015 | $6.25 | $7.79 |
| December 2014 | $6.54 | $8.15 |
| November 2014 | $6.93 | $8.64 |
| October 2014 | $6.45 | $8.09 |
| September 2014 | $6.45 | $8.09 |
| August 2014 | $5.84 | $7.32 |
| July 2014 | $5.42 | $6.85 |
| June 2014 | $5.28 | $6.67 |
| May 2014 | $4.88 | $6.16 |
| April 2014 | $5.27 | $6.70 |
| March 2014 | $5.48 | $6.97 |
| February 2014 | $5.62 | $7.19 |
| January 2014 | $5.67 | $7.25 |
| December 2013 | $5.69 | $7.27 |
| November 2013 | $4.41 | $5.64 |
| October 2013 | $4.04 | $5.20 |
| September 2013 | $4.09 | $5.27 |
| August 2013 | $3.95 | $5.09 |
| July 2013 | $3.97 | $5.15 |
| June 2013 | $4.02 | $5.22 |
| May 2013 | $3.98 | $5.17 |
| April 2013 | $3.98 | $5.20 |
| March 2013 | $4.36 | $5.70 |
| February 2013 | $3.86 | $5.09 |
| January 2013 | $3.84 | $5.07 |
| December 2012 | $3.69 | $4.87 |
| November 2012 | $3.67 | $4.84 |
| October 2012 | $3.54 | $4.70 |
| September 2012 | $3.83 | $5.09 |
| August 2012 | $3.72 | $4.95 |
| July 2012 | $4.70 | $6.30 |
| June 2012 | $3.91 | $5.24 |
| May 2012 | $3.60 | $4.82 |
| April 2012 | $2.89 | $3.90 |
| March 2012 | $2.36 | $3.18 |
| February 2012 | $2.40 | $3.23 |
| January 2012 | $2.57 | $3.49 |
| December 2011 | $2.64 | $3.59 |
| November 2011 | $2.26 | $3.08 |
| October 2011 | $2.27 | $3.12 |
| September 2011 | $2.53 | $3.48 |
| August 2011 | $2.26 | $3.10 |
| July 2011 | $1.99 | $2.76 |
| June 2011 | $2.16 | $2.99 |
| May 2011 | $2.40 | $3.32 |
| April 2011 | $2.64 | $3.66 |
| March 2011 | $2.23 | $3.09 |
| February 2011 | $2.48 | $3.43 |
| January 2011 | $2.49 | $3.45 |
| December 2010 | $2.53 | $3.50 |
| November 2010 | $2.60 | $3.60 |
| October 2010 | $1.98 | $2.75 |
| September 2010 | $1.75 | $2.42 |
| August 2010 | $1.98 | $2.74 |
| July 2010 | $1.65 | $2.28 |
| June 2010 | $2.09 | $2.89 |
| May 2010 | $1.98 | $2.75 |
| April 2010 | $2.12 | $2.94 |
| March 2010 | $2.17 | $3 |
| February 2010 | $2.53 | $3.50 |
| January 2010 | $2.13 | $2.95 |
| December 2009 | $1.80 | $2.49 |
| November 2009 | $1.44 | $1.99 |
| October 2009 | $1.52 | $2.10 |
| September 2009 | $1.55 | $2.15 |
| August 2009 | $1.77 | $2.45 |
| July 2009 | $1.71 | $2.37 |
| June 2009 | $1.62 | $2.24 |
| May 2009 | $1.44 | $2 |
| April 2009 | $0.69 | $0.95 |
| March 2009 | $0.26 | $0.36 |
| February 2009 | $0.53 | $0.74 |
| January 2009 | $0.42 | $0.58 |
| December 2008 | $0.35 | $0.48 |
| November 2008 | $0.32 | $0.45 |
| October 2008 | $0.36 | $0.50 |
| September 2008 | $0.58 | $0.80 |
| August 2008 | $0.66 | $0.92 |
| July 2008 | $0.69 | $0.96 |
| June 2008 | $0.73 | $1.01 |
| May 2008 | $0.79 | $1.10 |
| April 2008 | $0.98 | $1.35 |
| March 2008 | $1.21 | $1.67 |
| February 2008 | $1.22 | $1.69 |
| January 2008 | $1 | $1.38 |
| December 2007 | $1.21 | $1.67 |
| November 2007 | $1.20 | $1.66 |
| October 2007 | $1.55 | $2.15 |
| September 2007 | $1.66 | $2.30 |
| August 2007 | $1.81 | $2.51 |
| July 2007 | $1.88 | $2.60 |
| June 2007 | $1.94 | $2.68 |
| May 2007 | $1.71 | $2.37 |
| April 2007 | $1.62 | $2.24 |
| March 2007 | $1.73 | $2.40 |
| February 2007 | $2.05 | $2.84 |
| January 2007 | $2.13 | $2.95 |
| December 2006 | $2.21 | $3.06 |
| November 2006 | $1.79 | $2.48 |
| October 2006 | $1.21 | $1.68 |
| September 2006 | $1.41 | $1.95 |
| August 2006 | $1.62 | $2.25 |
| July 2006 | $1.38 | $1.91 |
| June 2006 | $1.49 | $2.07 |
| May 2006 | $1.54 | $2.14 |
| April 2006 | $1.75 | $2.43 |
| March 2006 | $1.98 | $2.75 |
| February 2006 | $2.17 | $3 |
| January 2006 | $1.83 | $2.54 |
| December 2005 | $1.86 | $2.58 |
| November 2005 | $2.24 | $3.11 |
| October 2005 | $2.25 | $3.12 |
| September 2005 | $2.24 | $3.10 |
| August 2005 | $2.61 | $3.62 |
| July 2005 | $2.53 | $3.51 |
| June 2005 | $2.57 | $3.56 |
| May 2005 | $3.62 | $5.02 |
| April 2005 | $4.11 | $5.70 |
| March 2005 | $4.04 | $5.59 |
| February 2005 | $5.12 | $7.10 |
| January 2005 | $5.45 | $7.55 |
| December 2004 | $5.59 | $7.75 |
| November 2004 | $5.96 | $8.25 |
| October 2004 | $5.04 | $6.98 |
| September 2004 | $4.55 | $6.30 |
| August 2004 | $3.90 | $5.40 |
| July 2004 | $4.15 | $1.15 |
| June 2004 | $4.22 | $1.17 |
| May 2004 | $4.37 | $1.21 |
| April 2004 | $4.55 | $1.26 |
| March 2004 | $4.73 | $1.31 |
| February 2004 | $4.55 | $1.26 |
| January 2004 | $3.68 | $1.02 |
| December 2003 | $3.43 | $0.95 |
| November 2003 | $3.03 | $0.84 |
| October 2003 | $3.07 | $0.85 |
| September 2003 | $3.18 | $0.88 |
| August 2003 | $3.43 | $0.95 |
| July 2003 | $3.54 | $0.98 |
| June 2003 | $2.13 | $0.59 |
| May 2003 | $1.73 | $0.48 |
| April 2003 | $1.26 | $0.35 |
| March 2003 | $1.26 | $0.35 |
| February 2003 | $1.08 | $0.30 |
| January 2003 | $1.41 | $0.39 |
| December 2002 | $1.41 | $0.39 |
| November 2002 | $1.44 | $0.40 |
| October 2002 | $1.73 | $0.48 |
| September 2002 | $1.70 | $0.47 |
| August 2002 | $1.05 | $0.29 |
| July 2002 | $1.08 | $0.30 |
| June 2002 | $1.08 | $0.30 |
| May 2002 | $1.08 | $0.30 |
| April 2002 | $1.05 | $0.29 |
| March 2002 | $0.90 | $0.25 |
| February 2002 | $0.98 | $0.27 |
| January 2002 | $0.94 | $0.26 |
| December 2001 | $1.16 | $0.32 |
| November 2001 | $0.83 | $0.23 |
| October 2001 | $0.90 | $0.25 |
| September 2001 | $0.90 | $0.25 |
| August 2001 | $0.90 | $0.25 |
| July 2001 | $1.01 | $0.28 |
| June 2001 | $1.26 | $0.35 |
| May 2001 | $1.12 | $0.31 |
| April 2001 | $1.34 | $0.37 |
| March 2001 | $1.35 | $0.38 |
| February 2001 | $1.13 | $0.31 |
| January 2001 | $1.58 | $0.44 |
| December 2000 | $1.02 | $0.28 |
| November 2000 | $0.99 | $0.28 |
| October 2000 | $1.24 | $0.34 |
| September 2000 | $1.58 | $0.44 |
| August 2000 | $1.70 | $0.47 |
| July 2000 | $1.58 | $0.44 |
| June 2000 | $1.58 | $0.44 |
| May 2000 | $2.26 | $0.62 |
| April 2000 | $2.26 | $0.62 |
| March 2000 | $2.93 | $0.81 |
| February 2000 | $3.27 | $0.91 |
| January 2000 | $3.50 | $0.97 |
| December 1999 | $3.38 | $0.94 |
| November 1999 | $3.84 | $1.06 |
| October 1999 | $3.50 | $0.97 |
| September 1999 | $5.19 | $1.44 |
| August 1999 | $4.51 | $1.25 |
| July 1999 | $4.74 | $1.31 |
| June 1999 | $6.32 | $1.75 |
| May 1999 | $4.51 | $1.25 |
| April 1999 | $5.86 | $1.62 |
| March 1999 | $6.32 | $1.75 |
| February 1999 | $6.99 | $1.94 |
| January 1999 | $6.77 | $1.88 |
| December 1998 | $6.99 | $1.94 |
| November 1998 | $4.96 | $1.38 |
| October 1998 | $5.64 | $1.56 |
| September 1998 | $3.61 | $1 |
| August 1998 | $4.96 | $1.38 |
| July 1998 | $4.51 | $1.25 |
| June 1998 | $2.26 | $0.62 |
| May 1998 | $2.26 | $0.62 |
| April 1998 | $3.16 | $0.88 |
| March 1998 | $2.71 | $0.75 |
| February 1998 | $3.16 | $0.88 |
| January 1998 | $2.48 | $0.69 |
| December 1997 | $2.48 | $0.69 |
| November 1997 | $3.38 | $0.94 |
| October 1997 | $3.38 | $0.94 |
| September 1997 | $4.51 | $1.25 |
| August 1997 | $1.80 | $0.50 |
| July 1997 | $1.80 | $0.50 |
| June 1997 | $1.80 | $0.50 |
| May 1997 | $1.80 | $0.50 |
| April 1997 | $1.80 | $0.50 |
| March 1997 | $1.35 | $0.38 |
| February 1997 | $1.35 | $0.38 |
| January 1997 | $1.35 | $0.38 |
| December 1996 | $1.35 | $0.38 |
| November 1996 | $1.35 | $0.38 |
| October 1996 | $1.35 | $0.38 |
| September 1996 | $1.35 | $0.38 |
| August 1996 | $2.93 | $0.81 |
| July 1996 | $1.58 | $0.44 |
| June 1996 | $1.58 | $0.44 |
| May 1996 | $0.90 | $0.25 |
| March 1996 | $0.90 | $0.25 |
| February 1996 | $0.23 | $0.06 |
| January 1996 | $0.23 | $0.06 |
| December 1995 | $0.23 | $0.06 |
| November 1995 | $0.45 | $0.12 |
| October 1995 | $0.23 | $0.06 |
| September 1995 | $0.23 | $0.06 |
| August 1995 | $0.45 | $0.12 |
| August 1992 | $3.61 | $1 |
| July 1992 | $4.06 | $1.12 |
| June 1992 | $4.74 | $1.31 |
| May 1992 | $4.74 | $1.31 |
| April 1992 | $4.74 | $1.31 |
| March 1992 | $5.19 | $1.44 |
| February 1992 | $4.29 | $1.19 |
| January 1992 | $1.80 | $0.50 |
| December 1991 | $1.80 | $0.50 |
| November 1991 | $1.92 | $0.53 |
| October 1991 | $1.92 | $0.53 |
| August 1991 | $1.80 | $0.50 |
| July 1991 | $1.80 | $0.50 |
| June 1991 | $1.80 | $0.50 |
| May 1991 | $1.58 | $0.44 |
| April 1991 | $1.69 | $0.47 |
| March 1991 | $2.26 | $0.62 |
| February 1991 | $2.03 | $0.56 |
| January 1991 | $2.26 | $0.62 |
| December 1990 | $3.50 | $0.97 |
| November 1990 | $3.84 | $1.06 |
| October 1990 | $3.84 | $1.06 |
| September 1990 | $3.84 | $1.06 |
| August 1990 | $4.06 | $1.12 |
| July 1990 | $4.96 | $1.38 |
| June 1990 | $4.74 | $1.31 |
| May 1990 | $4.06 | $1.12 |
| April 1990 | $4.06 | $1.12 |
| March 1990 | $4.29 | $1.19 |
| February 1990 | $4.06 | $1.12 |
| January 1990 | $4.40 | $1.22 |
| December 1989 | $5.19 | $1.44 |
KINS
Price: $20.18
52 week price:
Dividend Yield: 0.99%
5-year range yield:
Forward Dividend Yield: 0.99%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 2.14 USD
P/E Ratio: 6.62
Exchange: NCM
Sector: Financial Services
Industry: Insurance - Property & Casualty
Country: United States
Volume: 4200
Ebitda: 6.5 millionMarket Capitalization: 291.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 2