Skip to main content
KINS logo

Kingstone Companies, Inc.

KINSNASDAQFinancialsInsurance - Property & Casualty

$19.97Today:- (-)1Y +31.96%

As of Oct 26, 2026 close

Market cap
$292.99M
P/E (TTM)
8.30
Forward P/E
6.49
Dividend yield
1.04%
52-week range
$13.83$20.90
Volume (live)
-
Avg. volume (3M)
86.22K

Kingstone Companies (KINS) Historical Stock Prices

Analyze Kingstone Companies (KINS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kingstone Companies (KINS) Interactive Price Chart

Interactive historical price chart showing Kingstone Companies stock price movements and trends across multiple time periods.

Loading chart...

KINS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KINS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202620.0820.2319.8019.9719.97107.37K
Oct 23, 202620.2320.2319.7820.0420.0458.49K
Oct 22, 202619.7020.1919.6220.1920.19109.95K
Oct 21, 202619.4419.6419.2719.5619.5670.00K
Oct 20, 202619.4519.6119.1819.3119.3156.12K
Oct 19, 202618.8819.7518.8819.4119.41123.64K
Oct 16, 202618.5618.9318.5618.6918.6944.94K
Oct 15, 202618.6418.9718.5318.5818.5845.50K
Oct 14, 202618.4518.5218.2218.4418.4458.65K
Oct 13, 202618.8818.9218.3718.5618.5650.41K
Oct 12, 202618.7318.9218.5818.7718.7771.52K
Oct 9, 202619.1619.2118.4118.4918.4975.97K
Oct 8, 202618.5719.0718.5719.0419.0444.43K
Oct 7, 202618.3518.7218.3418.5818.5841.44K
Oct 6, 202618.6218.7818.4618.4918.4935.39K
Oct 5, 202618.5218.9118.4118.5518.5575.87K
Oct 2, 202618.2018.5718.1618.5018.5068.12K
Oct 1, 202617.5718.1617.4018.1418.1484.96K
Sep 30, 202617.9817.9817.5217.5817.5886.19K
Sep 29, 202617.9418.0417.6617.8717.8776.10K
Sep 28, 202618.3518.3517.9517.9817.9886.50K
Sep 25, 202618.2518.4618.1318.2518.2569.97K
Sep 24, 202618.7218.9818.1418.3018.3088.90K
Sep 23, 202619.0419.1818.5118.5718.5797.06K
Sep 22, 202619.3219.3218.7819.0319.03104.34K
Sep 21, 202619.1819.4219.1419.1819.1869.75K
Sep 18, 202619.6019.6018.9619.1119.11144.59K
Sep 17, 202619.5020.1119.2319.9419.94426.44K
Sep 16, 202619.6219.7119.2619.4019.4057.93K
Sep 15, 202619.7319.7319.4219.6019.6056.02K
Sep 14, 202619.3119.8919.3119.7319.7362.46K
Sep 11, 202619.3019.4819.0219.2219.22101.97K
Sep 10, 202619.3519.6719.0819.2519.2547.48K
Sep 9, 202619.5019.5819.1819.3419.3497.77K
Sep 8, 202619.9119.9519.6119.6319.6350.96K
Sep 4, 202620.1320.2119.8619.9619.9646.22K
Sep 3, 202619.9520.2619.9520.2220.2284.42K
Sep 2, 202619.6220.0219.5019.8519.85108.82K
Sep 1, 202619.6519.7519.4819.6019.6052.84K
Aug 31, 202620.0620.3919.5419.6519.65127.13K
Aug 28, 202620.2220.3419.9520.0020.0064.36K
Aug 27, 202620.1320.1819.8220.0920.0971.54K
Aug 26, 202619.8920.4719.8420.1620.1692.68K
Aug 25, 202620.0820.1819.6619.9119.9161.38K
Aug 24, 202619.9120.2319.7720.0920.09108.61K
Aug 21, 202619.8419.9119.5619.8319.8379.59K
Aug 20, 202619.6119.8419.3519.6219.6252.68K
Aug 19, 202619.8220.1519.6719.8119.8178.53K
Aug 18, 202619.9420.0819.3919.7819.7895.61K
Aug 17, 202619.5320.3219.5319.9019.90133.17K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.