KINSALE CAP GRP Stock Price History, KNSL Historical Prices

Add to My Stocks
$51.94 $0.99 (1.94%) KNSL stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download KINSALE CAP GRP stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with KINSALE CAP GRP P/E ratio, and PS ratio. The KINSALE CAP GRP stock price history chart shows that the stock price was at a low of $18.25 on Aug 03, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 51.56 52 50.53 51.94 736,637 42.93 5.63
2018-06-20 53.72 53.85 52.09 52.3 150,433 43.22 5.67
2018-06-19 53.79 54.3 53.03 53.76 186,236 44.43 5.83
2018-06-18 52.76 54.12 52.62 53.83 111,566 44.49 5.83
2018-06-15 53.06 54 52.77 52.9 100,414 43.72 5.73
2018-06-14 53.71 53.71 52.55 53.01 91,657 43.81 5.75
2018-06-13 53.96 54.09 53.3 53.79 74,068 44.46 5.83
2018-06-12 55.23 55.23 53 54.13 167,161 44.74 5.87
2018-06-11 56.3 56.69 54.77 54.84 119,925 45.32 5.94
2018-06-08 54.68 56.54 54.68 56.48 113,417 46.68 6.12
2018-06-07 54.84 54.96 53.67 54.77 43,455 45.26 5.94
2018-06-06 53.95 54.15 53.52 53.82 46,877 44.48 5.83
2018-06-05 54.02 54.41 53.54 53.83 38,755 44.49 5.83
2018-06-04 53.85 54.31 53.46 54.09 41,322 44.7 5.86
2018-06-01 53.32 54.22 52.66 53.6 89,656 44.3 5.81
2018-05-31 53.68 54.03 52.5 52.96 93,547 43.77 5.74
2018-05-30 53.56 54.68 53.45 53.66 72,111 44.35 5.82
2018-05-29 54 54.23 52.86 53.42 47,713 44.15 5.79
2018-05-25 54.3 54.81 54.24 54.33 38,231 44.9 5.89
2018-05-24 53.82 54.45 53.12 54.45 38,998 45 5.9
2018-05-23 53.28 53.81 53.25 53.69 57,651 44.37 5.82
2018-05-22 53.26 53.64 52.83 53.17 93,746 43.94 5.76
2018-05-21 53.75 53.82 53 53.48 44,858 44.2 5.8
2018-05-18 53.29 53.9 52.43 53.73 123,509 44.41 5.82
2018-05-17 52.02 53.34 51.25 53.16 62,524 43.93 5.76
2018-05-16 51.03 52.56 51 51.85 72,379 42.85 5.62
2018-05-15 51.05 51.52 50.68 50.96 92,971 42.12 5.52
2018-05-14 53 53 51.04 51.08 40,261 42.22 5.54
2018-05-11 52.71 53.98 52.4 52.84 79,392 43.67 5.73
2018-05-10 52.72 54.28 51.77 52.62 70,994 43.49 5.7
2018-05-09 51.89 52.83 51.61 52.57 41,360 43.45 5.7
2018-05-08 51.25 51.91 51.2 51.84 54,554 42.84 5.62
2018-05-07 51.53 52.13 50.74 50.94 79,724 42.1 5.52
2018-05-04 50.2 53.15 50.2 51.97 144,713 42.95 5.63
2018-05-03 50.37 51.05 49.63 50.43 133,476 43.47 5.68
2018-05-02 51.5 52.71 50.29 50.47 89,952 43.51 5.68
2018-05-01 51.48 52.42 51 51.25 50,879 44.18 5.77
2018-04-30 52.25 52.71 51.55 51.55 51,952 44.44 5.8
2018-04-27 52.57 53.23 51.89 52.15 36,569 44.96 5.87
2018-04-26 52.75 53.36 52.09 52.62 47,465 45.36 5.92
2018-04-25 52.94 53.46 52.47 52.62 72,166 45.36 5.92
2018-04-24 54.38 55.45 52.53 52.97 96,781 45.66 5.96
2018-04-23 53.58 54.4 53.32 53.97 181,209 46.53 6.08
2018-04-20 53.29 54.49 52.97 53.52 440,491 46.14 6.03
2018-04-19 52.14 53.53 52.05 53.28 132,641 45.93 6
2018-04-18 53.35 53.35 52.07 52.17 75,433 44.97 5.87
2018-04-17 53.62 54.05 52.94 52.98 37,000 45.67 5.97
2018-04-16 52.07 53.66 51.93 53.35 41,428 45.99 6.01
2018-04-13 52.65 52.75 51.38 51.68 180,033 44.55 5.82
2018-04-12 53.4 53.66 52.61 52.69 74,152 45.42 5.93
2018-04-11 52.65 53.24 52.49 52.97 39,401 45.66 5.96
2018-04-10 51.73 52.73 51.44 52.63 53,125 45.37 5.93
2018-04-09 51 51.85 50.82 51.14 69,380 44.09 5.76
2018-04-06 51.16 51.56 50.36 50.4 177,960 43.45 5.67
2018-04-05 51.83 52.14 51.1 51.31 53,130 44.23 5.78
2018-04-04 51.28 52.5 50.75 51.54 111,315 44.43 5.8
2018-04-03 50.67 51.77 50.67 51.51 84,647 44.41 5.8
2018-04-02 51.1 53.69 50.06 50.34 63,178 43.4 5.67
2018-03-30 0 0 0 51.33 0 - -
2018-03-29 51.65 51.94 50.88 51.33 100,706 44.25 5.78
2018-03-28 50.58 51.63 50.56 51.38 139,631 44.29 5.79
2018-03-27 51.5 51.78 50.25 50.48 80,912 43.52 5.68
2018-03-26 52 52.39 50.96 51.28 111,268 44.21 5.77
2018-03-23 52.35 52.75 51.4 51.41 68,488 44.32 5.79
2018-03-22 52.21 52.89 52.06 52.3 57,488 45.09 5.89
2018-03-21 52.97 53.38 52.55 52.6 103,921 45.35 5.92
2018-03-20 52.48 53.31 52.47 52.97 57,476 45.66 5.96
2018-03-19 53.36 53.86 52.03 52.4 133,537 45.17 5.9
2018-03-16 53.37 54.02 53 53.6 104,300 46.21 6.04
2018-03-15 53.55 55.1 53.05 53.51 48,926 46.13 6.02
2018-03-14 54.14 54.34 53.07 53.27 69,070 45.92 6
2018-03-13 53.25 54.08 52.98 53.66 94,858 46.26 6.04
2018-03-12 53.07 53.07 52.25 52.93 48,709 45.63 5.96
2018-03-09 52.84 53.24 52.6 52.96 55,875 45.66 5.96
2018-03-08 51.95 52.59 51.19 52.45 140,205 45.22 5.91
2018-03-07 50.93 52.25 50.93 51.85 98,342 44.7 5.84
2018-03-06 51.13 52.24 50.04 51.73 133,514 44.6 5.82
2018-03-05 50 51.07 49.88 50.81 125,313 43.8 5.72
2018-03-02 49.96 50.74 49.86 49.98 134,903 43.09 5.63
2018-03-01 49.04 52.84 48.22 49.94 128,451 43.05 5.62
2018-02-28 49.19 50.89 48.15 49 152,864 42.24 5.52
2018-02-27 50 50.19 48.18 48.94 188,413 42.19 5.51
2018-02-26 48.72 51.99 48.72 50.23 171,781 41.51 5.98
2018-02-23 48.32 49.67 47.8 48.39 77,419 39.99 5.76
2018-02-22 49.65 51.15 47.79 47.97 156,936 39.65 5.71
2018-02-21 48.98 51.02 48.9 49.39 205,467 40.82 5.88
2018-02-20 49.09 49.31 48.5 48.72 92,684 40.26 5.8
2018-02-19 0 0 0 48.93 0 - -
2018-02-16 48.41 49.07 48.41 48.93 45,341 40.44 5.83
Get more Data

KINSALE CAP GRP Stock History Chart

View KNSL PE ratio, PS ratio stocks charts and compare with peers.
KNSL Chart
Note: Compare KINSALE CAP GRP stock price history with the index and industry peers.

KINSALE CAP GRP Stock Price History: Past 5 years

Max Stock Price56.48Jun 08,2018
Min Stock Price18.25Aug 03,2016
Avg Stock Price37.49

KINSALE CAP GRP Historical PE ratio: Past 5 years

Max PE Ratio46.68Jun 08,2018
Min PE Ratio26.43May 17,2017
Avg PE Ratio36.41

KINSALE CAP GRP Historical PS ratio: Past 5 years

Max PS Ratio6.12Jun 08,2018
Min PS Ratio2.8Oct 21,2016
Avg PS Ratio5.15

KNSL Industry Peers

Company Price Change (%)
Universal Insurance (UVE)35.350.55 (1.58%)
Nmi Holdings (NMIH)17.10.05 (0.29%)
Stewart Information Services (STC)42.960.17 (0.4%)
Ambac Financial (AMBC)19.820.26 (1.29%)

KINSALE CAP GRP share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in KINSALE CAP GRP stock analysis. KINSALE CAP GRP stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 736,637 typically implies breaking news or earnings release. KNSL stock saw a high of $52, and a low of $50.53 on last trading day. KINSALE CAP GRP historical P/S ratio was at a high of 6.12 on Jun 08, 2018 and a low of 2.8 on Oct 21, 2016.