Kinsale Capital Group, Inc. ( KNSL) - Price History
Monthly price history for KNSL (Kinsale Capital Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $365.14 | $365.14 |
| September 2026 | $322.75 | $322.75 |
| August 2026 | $373.90 | $373.90 |
| July 2026 | $356.19 | $356.42 |
| June 2026 | $329.59 | $329.81 |
| May 2026 | $304.57 | $304.77 |
| April 2026 | $323.13 | $323.61 |
| March 2026 | $341.16 | $341.66 |
| February 2026 | $389.10 | $389.67 |
| January 2026 | $395.03 | $395.88 |
| December 2025 | $390.28 | $391.12 |
| November 2025 | $384.08 | $384.90 |
| October 2025 | $398.44 | $399.47 |
| September 2025 | $424.16 | $425.26 |
| August 2025 | $456.27 | $457.45 |
| July 2025 | $439.39 | $440.69 |
| June 2025 | $482.47 | $483.90 |
| May 2025 | $470.59 | $471.99 |
| April 2025 | $433.82 | $435.26 |
| March 2025 | $485.10 | $486.71 |
| February 2025 | $430.42 | $431.85 |
| January 2025 | $440.29 | $441.94 |
| December 2024 | $463.40 | $465.13 |
| November 2024 | $506.55 | $508.44 |
| October 2024 | $426.39 | $428.11 |
| September 2024 | $463.70 | $465.57 |
| August 2024 | $489.12 | $491.09 |
| July 2024 | $455.09 | $457.07 |
| June 2024 | $383.61 | $385.28 |
| May 2024 | $381.96 | $383.62 |
| April 2024 | $361.54 | $363.25 |
| March 2024 | $522.27 | $524.74 |
| February 2024 | $513.75 | $516.18 |
| January 2024 | $395.58 | $397.57 |
| December 2023 | $333.23 | $334.91 |
| November 2023 | $348.35 | $350.10 |
| October 2023 | $332.11 | $333.91 |
| September 2023 | $411.90 | $414.13 |
| August 2023 | $396.48 | $398.63 |
| July 2023 | $370.49 | $372.63 |
| June 2023 | $372.05 | $374.20 |
| May 2023 | $301.24 | $302.98 |
| April 2023 | $324.69 | $326.71 |
| March 2023 | $298.29 | $300.15 |
| February 2023 | $316.73 | $318.70 |
| January 2023 | $276.59 | $278.44 |
| December 2022 | $259.79 | $261.52 |
| November 2022 | $306.17 | $308.21 |
| October 2022 | $312.95 | $315.17 |
| September 2022 | $253.62 | $255.42 |
| August 2022 | $251.79 | $253.58 |
| July 2022 | $241.38 | $243.21 |
| June 2022 | $227.91 | $229.64 |
| May 2022 | $218.22 | $219.88 |
| April 2022 | $219.89 | $221.69 |
| March 2022 | $226.17 | $228.02 |
| February 2022 | $207.92 | $209.76 |
| January 2022 | $198.57 | $200.32 |
| December 2021 | $235.81 | $237.89 |
| November 2021 | $206.18 | $208 |
| October 2021 | $185.42 | $187.15 |
| September 2021 | $160.20 | $161.70 |
| August 2021 | $180.17 | $181.85 |
| July 2021 | $176.88 | $178.64 |
| June 2021 | $163.15 | $164.77 |
| May 2021 | $164.82 | $166.46 |
| April 2021 | $172.18 | $174.01 |
| March 2021 | $163.07 | $164.80 |
| February 2021 | $174.21 | $176.06 |
| January 2021 | $185.47 | $187.56 |
| December 2020 | $197.90 | $200.13 |
| November 2020 | $237.48 | $240.16 |
| October 2020 | $185.31 | $187.47 |
| September 2020 | $187.99 | $190.18 |
| August 2020 | $204.84 | $207.23 |
| July 2020 | $192.57 | $194.90 |
| June 2020 | $153.36 | $155.21 |
| May 2020 | $147.45 | $149.32 |
| April 2020 | $107.26 | $108.62 |
| March 2020 | $103.22 | $104.53 |
| February 2020 | $119.95 | $121.47 |
| January 2020 | $112.71 | $114.22 |
| December 2019 | $100.32 | $101.66 |
| November 2019 | $99.92 | $101.26 |
| October 2019 | $104.24 | $105.72 |
| September 2019 | $101.86 | $103.31 |
| August 2019 | $96.85 | $98.23 |
| July 2019 | $88.53 | $89.86 |
| June 2019 | $90.12 | $91.48 |
| May 2019 | $82.55 | $83.79 |
| April 2019 | $71.45 | $72.60 |
| March 2019 | $67.49 | $68.57 |
| February 2019 | $65.71 | $66.76 |
| January 2019 | $57.02 | $58 |
| December 2018 | $54.62 | $55.56 |
| November 2018 | $61.16 | $62.21 |
| October 2018 | $58.63 | $59.71 |
| September 2018 | $62.71 | $63.86 |
| August 2018 | $59.67 | $60.77 |
| July 2018 | $58.09 | $59.22 |
| June 2018 | $53.81 | $54.86 |
| May 2018 | $51.87 | $52.96 |
| April 2018 | $50.49 | $51.55 |
| March 2018 | $50.28 | $51.33 |
| February 2018 | $48 | $49 |
| January 2018 | $46.68 | $47.72 |
| December 2017 | $44.02 | $45 |
| November 2017 | $43.62 | $44.59 |
| October 2017 | $42.37 | $43.38 |
| September 2017 | $42.17 | $43.17 |
| August 2017 | $36.97 | $37.85 |
| July 2017 | $37.96 | $38.92 |
| June 2017 | $36.38 | $37.31 |
| May 2017 | $35.28 | $36.24 |
| April 2017 | $35.20 | $36.16 |
| March 2017 | $31.19 | $32.04 |
| February 2017 | $28.58 | $29.35 |
| January 2017 | $28.52 | $29.35 |
| December 2016 | $33.04 | $34.01 |
| November 2016 | $27.70 | $28.51 |
| October 2016 | $23.33 | $24.05 |
| September 2016 | $21.34 | $22 |
| August 2016 | $20.12 | $20.80 |
| July 2016 | $17.68 | $18.27 |
KNSL
List: Contenders
Price: $365.14
Dividend Yield: 0.28%
Forward Dividend Yield: 0.27%
Payout Ratio: 3.78%
Dividend Per Share: 1.00 USD
Earnings Per Share: 24.62 USD
P/E Ratio: 15.04
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Country: United States
Volume: 73900
Ebitda: 46.4 millionMarket Capitalization: 7.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 9.71%
DGR5: 13.64%