Kinsale Capital Group, Inc.
KNSLNYSEFinancial Services● Active
$299.07
$-7.05(-2.30%)
Market Cap$6.9B
P/E Ratio—
52W High$512.76
52W Low$287.2
Kinsale Capital Group, Inc.（KNSL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
knsl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$548.47
Mar 7, 2024
-45.5% from here
5-Year Low5Y
$156.27
Jun 18, 2021
+91.4% from low
IPO Priceadj.
—
Jul 28, 2016
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KNSL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $301.70 | $305.29 | $297.77 | $299.07 | $299.07 | 270K | -0.87% |
| Jun 5, 2026 | $299.37 | $306.70 | $296.25 | $306.12 | $306.12 | 268K | +2.25% |
| Jun 4, 2026 | $296.47 | $301.99 | $291.11 | $295.70 | $295.70 | 377K | -0.26% |
| Jun 3, 2026 | $293.66 | $293.79 | $287.20 | $290.20 | $290.20 | 288K | -1.18% |
| Jun 2, 2026 | $300.10 | $301.75 | $294.00 | $295.40 | $295.40 | 329K | -1.57% |
| Jun 1, 2026 | $303.00 | $309.56 | $300.23 | $303.53 | $303.53 | 224K | +0.17% |
| May 29, 2026 | $306.92 | $313.96 | $302.98 | $304.77 | $304.77 | 353K | -0.70% |
| May 28, 2026 | $302.47 | $311.34 | $300.00 | $307.98 | $307.98 | 298K | +1.82% |
| May 27, 2026 | $312.46 | $316.27 | $306.07 | $306.07 | $306.07 | 311K | -2.05% |
| May 26, 2026 | $308.71 | $313.54 | $305.64 | $312.02 | $312.02 | 227K | +1.07% |
| May 22, 2026 | $313.13 | $313.92 | $306.71 | $310.19 | $310.19 | 208K | -0.94% |
| May 21, 2026 | $307.52 | $313.84 | $303.83 | $312.03 | $312.03 | 187K | +1.47% |
| May 20, 2026 | $313.00 | $313.60 | $307.15 | $311.70 | $311.70 | 237K | -0.42% |
| May 19, 2026 | $326.19 | $329.39 | $311.28 | $313.61 | $313.61 | 389K | -3.86% |
| May 18, 2026 | $311.30 | $329.18 | $311.30 | $324.77 | $324.77 | 348K | +4.33% |
| May 15, 2026 | $307.50 | $313.07 | $307.08 | $311.29 | $311.29 | 311K | +1.23% |
| May 14, 2026 | $301.60 | $307.45 | $298.95 | $303.83 | $303.83 | 266K | +0.74% |
| May 13, 2026 | $299.65 | $305.93 | $296.06 | $300.46 | $300.46 | 312K | +0.27% |
| May 12, 2026 | $302.72 | $307.80 | $299.50 | $303.19 | $303.19 | 371K | +0.16% |
| May 11, 2026 | $304.70 | $304.70 | $297.10 | $299.72 | $299.72 | 269K | -1.63% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KNSL
Jan 1 → Dec 31 · 6 years2026-23.5%$391.00 → $299.07
-23.5%
2025-16.0%$465.76 → $391.12
-16.0%
2024+39.2%$334.10 → $465.13
+39.2%
2023+27.5%$262.73 → $334.91
+27.5%
2022+9.8%$238.21 → $261.52
+9.8%
2021+44.9%$164.19 → $237.89
+44.9%
Best Year2021 · +44.9%
Worst Year2026 · -23.5%
Positive Years4 / 6
Avg Annual Return+13.6%
6Y Total Return+82.1%
6Y CAGR~+10.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
Kinsale Capital Group, Inc.（KNSL）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $299.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KNSL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KNSL 历史股价FMP 日线复权 OHLCV