Kinsale Capital Group, Inc. ( KNSL) - Price History
Monthly price history for KNSL (Kinsale Capital Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $350.13 | $350.13 |
| June 2026 | $329.81 | $329.81 |
| May 2026 | $304.77 | $304.77 |
| April 2026 | $323.35 | $323.61 |
| March 2026 | $341.38 | $341.66 |
| February 2026 | $389.35 | $389.67 |
| January 2026 | $395.29 | $395.88 |
| December 2025 | $390.54 | $391.12 |
| November 2025 | $384.33 | $384.90 |
| October 2025 | $398.70 | $399.47 |
| September 2025 | $424.44 | $425.26 |
| August 2025 | $456.57 | $457.45 |
| July 2025 | $439.68 | $440.69 |
| June 2025 | $482.78 | $483.90 |
| May 2025 | $470.90 | $471.99 |
| April 2025 | $434.10 | $435.26 |
| March 2025 | $485.41 | $486.71 |
| February 2025 | $430.70 | $431.85 |
| January 2025 | $440.58 | $441.94 |
| December 2024 | $463.70 | $465.13 |
| November 2024 | $506.88 | $508.44 |
| October 2024 | $426.67 | $428.11 |
| September 2024 | $464 | $465.57 |
| August 2024 | $489.44 | $491.09 |
| July 2024 | $455.39 | $457.07 |
| June 2024 | $383.86 | $385.28 |
| May 2024 | $382.21 | $383.62 |
| April 2024 | $361.78 | $363.25 |
| March 2024 | $522.61 | $524.74 |
| February 2024 | $514.08 | $516.18 |
| January 2024 | $395.84 | $397.57 |
| December 2023 | $333.45 | $334.91 |
| November 2023 | $348.58 | $350.10 |
| October 2023 | $332.33 | $333.91 |
| September 2023 | $412.17 | $414.13 |
| August 2023 | $396.74 | $398.63 |
| July 2023 | $370.73 | $372.63 |
| June 2023 | $372.29 | $374.20 |
| May 2023 | $301.44 | $302.98 |
| April 2023 | $324.90 | $326.71 |
| March 2023 | $298.49 | $300.15 |
| February 2023 | $316.94 | $318.70 |
| January 2023 | $276.78 | $278.44 |
| December 2022 | $259.96 | $261.52 |
| November 2022 | $306.37 | $308.21 |
| October 2022 | $313.15 | $315.17 |
| September 2022 | $253.78 | $255.42 |
| August 2022 | $251.96 | $253.58 |
| July 2022 | $241.54 | $243.21 |
| June 2022 | $228.06 | $229.64 |
| May 2022 | $218.37 | $219.88 |
| April 2022 | $220.03 | $221.69 |
| March 2022 | $226.31 | $228.02 |
| February 2022 | $208.06 | $209.76 |
| January 2022 | $198.70 | $200.32 |
| December 2021 | $235.96 | $237.89 |
| November 2021 | $206.32 | $208 |
| October 2021 | $185.54 | $187.15 |
| September 2021 | $160.31 | $161.70 |
| August 2021 | $180.28 | $181.85 |
| July 2021 | $177 | $178.64 |
| June 2021 | $163.25 | $164.77 |
| May 2021 | $164.93 | $166.46 |
| April 2021 | $172.29 | $174.01 |
| March 2021 | $163.17 | $164.80 |
| February 2021 | $174.32 | $176.06 |
| January 2021 | $185.59 | $187.56 |
| December 2020 | $198.03 | $200.13 |
| November 2020 | $237.64 | $240.16 |
| October 2020 | $185.43 | $187.47 |
| September 2020 | $188.11 | $190.18 |
| August 2020 | $204.98 | $207.23 |
| July 2020 | $192.70 | $194.90 |
| June 2020 | $153.46 | $155.21 |
| May 2020 | $147.54 | $149.32 |
| April 2020 | $107.33 | $108.62 |
| March 2020 | $103.29 | $104.53 |
| February 2020 | $120.03 | $121.47 |
| January 2020 | $112.78 | $114.22 |
| December 2019 | $100.38 | $101.66 |
| November 2019 | $99.98 | $101.26 |
| October 2019 | $104.31 | $105.72 |
| September 2019 | $101.93 | $103.31 |
| August 2019 | $96.92 | $98.23 |
| July 2019 | $88.58 | $89.86 |
| June 2019 | $90.18 | $91.48 |
| May 2019 | $82.60 | $83.79 |
| April 2019 | $71.50 | $72.60 |
| March 2019 | $67.53 | $68.57 |
| February 2019 | $65.75 | $66.76 |
| January 2019 | $57.05 | $58 |
| December 2018 | $54.65 | $55.56 |
| November 2018 | $61.20 | $62.21 |
| October 2018 | $58.67 | $59.71 |
| September 2018 | $62.75 | $63.86 |
| August 2018 | $59.71 | $60.77 |
| July 2018 | $58.13 | $59.22 |
| June 2018 | $53.84 | $54.86 |
| May 2018 | $51.91 | $52.96 |
| April 2018 | $50.53 | $51.55 |
| March 2018 | $50.31 | $51.33 |
| February 2018 | $48.03 | $49 |
| January 2018 | $46.71 | $47.72 |
| December 2017 | $44.04 | $45 |
| November 2017 | $43.64 | $44.59 |
| October 2017 | $42.40 | $43.38 |
| September 2017 | $42.20 | $43.17 |
| August 2017 | $37 | $37.85 |
| July 2017 | $37.98 | $38.92 |
| June 2017 | $36.41 | $37.31 |
| May 2017 | $35.31 | $36.24 |
| April 2017 | $35.23 | $36.16 |
| March 2017 | $31.21 | $32.04 |
| February 2017 | $28.59 | $29.35 |
| January 2017 | $28.54 | $29.35 |
| December 2016 | $33.07 | $34.01 |
| November 2016 | $27.72 | $28.51 |
| October 2016 | $23.34 | $24.05 |
| September 2016 | $21.35 | $22 |
| August 2016 | $20.14 | $20.80 |
| July 2016 | $17.69 | $18.27 |
KNSL
List: Contenders
Price: $350.13
Dividend Yield: 0.24%
Forward Dividend Yield: 0.29%
Payout Ratio: 3.78%
Dividend Per Share: 1.00 USD
Earnings Per Share: 22.71 USD
P/E Ratio: 14.58
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Country: United States
Volume: 73900
Ebitda: 46.4 millionMarket Capitalization: 8.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 10.08%
DGR5: 24.84%