Free Trial

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

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free KNSL Stock Alerts
$378.61
+15.36 (+4.23%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Kinsale Capital Group Stock Price Performance

5 Day
Performance
+1.06%
1 Month
Performance
-26.15%
3 Month
Performance
-3.97%
6 Month
Performance
+10.33%
Year-To-Date
Performance
+13.05%
1 Year
Performance
+15.63%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

KNSL Stock Chart for Wednesday, May, 1, 2024

KNSL Chart by TradingView

Kinsale Capital Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/16/2024$438.12$505.04
+15.27%		$527.00$459.94583,778 shs$11.70 billion
02/15/2024$427.19$438.12
+2.56%		$441.11$429.90312,568 shs$10.15 billion
02/14/2024$412.08$427.19
+3.67%		$427.37$413.33209,736 shs$9.90 billion
02/13/2024$415.57$412.08
-0.84%		$415.31$410.23167,786 shs$9.55 billion
02/12/2024$419.09$415.57
-0.84%		$420.72$413.88187,758 shs$9.63 billion
02/09/2024$409.50$419.27
+2.39%		$421.80$407.18145,994 shs$9.71 billion
02/08/2024$407.18$409.50
+0.57%		$409.86$404.64136,491 shs$9.49 billion
02/07/2024$401.38$407.18
+1.45%		$410.87$402.98154,126 shs$9.44 billion
02/06/2024$394.48$401.38
+1.75%		$403.13$393.00142,043 shs$9.30 billion
02/05/2024$395.72$394.48
-0.31%		$396.16$392.94146,939 shs$9.14 billion
02/02/2024$394.27$395.72
+0.37%		$400.78$394.18127,728 shs$9.17 billion
02/01/2024$397.57$394.27
-0.83%		$396.56$386.15170,280 shs$9.14 billion
01/31/2024$400.03$397.57
-0.61%		$404.80$397.16115,984 shs$9.21 billion
01/30/2024$397.29$400.03
+0.69%		$401.51$395.3696,233 shs$9.27 billion

Related Companies:
This page (NYSE:KNSL) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
AI “wealth window” is closing June 25th
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders