Kestrel Group Stock Price History
NASDAQ: KGFinanceProperty-Casualty InsurersUSD
4.91-0.15 (-2.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KG price history at a glance
The price history for Kestrel Group (KG) on this page begins on May 5, 2008, when the stock closed at $154.80; it most recently closed at $4.91 on October 5, 2026. The highest price in this record is $379.00, reached on February 13, 2017; the latest close is 98.7% below that peak. Across the 17 complete calendar years in the table, KG finished higher in 11 and lower in 6. Its best year was 2020 (+189.5%) and its worst was 2018 (-75.5%).
Over roughly 18 years the share price changed -96.8%, a -17.1% compound annual price return (excluding dividends). In the last 12 months alone, KG has lost 80.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $379.00
- Date of high
- Feb 13, 2017
- Low since 2008
- $4.68
- Date of low
- Sep 28, 2026
- 52-week high
- $26.44
- 52-week low
- $4.68
- IPO year
- 2008
- Last close
- $4.91
KG returns
1 week
-6.30%
1 month
-33.38%
3 months
-52.10%
6 months
-56.63%
Year to date
-52.05%
1 year
-80.92%
3 years
-84.46%
5 years
-92.26%
KG price return, excluding dividends.
KG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.91 | -47.77% |
| 2025 | 9.40 | -64.93% |
| 2024 | 26.80 | -41.48% |
| 2023 | 45.80 | +8.53% |
| 2022 | 42.20 | -31.05% |
| 2021 | 61.20 | +22.89% |
| 2020 | 49.80 | +189.53% |
| 2019 | 17.20 | -46.91% |
| 2018 | 32.40 | -75.45% |
| 2017 | 132.00 | -62.18% |
| 2016 | 349.00 | +17.04% |
| 2015 | 298.20 | +15.85% |
| 2014 | 257.40 | +17.64% |
| 2013 | 218.80 | +12.44% |
| 2012 | 194.60 | +11.07% |
| 2011 | 175.20 | +11.45% |
| 2010 | 157.20 | +7.38% |
| 2009 | 146.40 | +123.85% |
| 2008* | 65.40 | -57.75% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
KG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.22 | 5.22 | 4.91 | 4.91 | -2.96% | |
| 5.00 | 5.15 | 4.94 | 5.06 | 0.00% | |
| 5.27 | 5.38 | 4.95 | 5.06 | -5.07% | |
| 5.07 | 5.59 | 4.85 | 5.33 | +8.55% | |
| 5.15 | 5.15 | 4.81 | 4.91 | -6.30% | |
| 5.24 | 5.24 | 4.68 | 5.24 | +5.43% | |
| 5.27 | 5.27 | 4.97 | 4.97 | -6.40% | |
| 5.25 | 5.44 | 5.25 | 5.31 | +0.57% | |
| 5.21 | 5.42 | 5.21 | 5.28 | +2.92% | |
| 5.54 | 5.54 | 4.82 | 5.13 | +1.79% | |
| 5.59 | 5.66 | 5.04 | 5.04 | -8.86% | |
| 5.30 | 5.53 | 5.05 | 5.53 | +6.76% | |
| 5.18 | 5.18 | 5.18 | 5.18 | -3.72% | |
| 5.60 | 5.60 | 5.15 | 5.38 | -3.76% | |
| 5.82 | 5.89 | 5.51 | 5.59 | -4.61% | |
| 5.63 | 5.86 | 5.63 | 5.86 | -5.18% | |
| 6.18 | 6.52 | 5.97 | 6.18 | +5.28% | |
| 6.50 | 6.50 | 5.86 | 5.87 | -3.77% | |
| 6.25 | 6.41 | 6.10 | 6.10 | -2.71% | |
| 6.56 | 6.80 | 6.27 | 6.27 | -4.57% | |
| 6.28 | 6.83 | 6.24 | 6.57 | +4.12% | |
| 7.08 | 7.53 | 6.31 | 6.31 | -14.38% | |
| 6.76 | 7.60 | 6.76 | 7.37 | +5.59% | |
| 7.53 | 7.66 | 6.72 | 6.98 | -7.92% | |
| 7.41 | 7.76 | 7.23 | 7.58 | 0.00% | |
| 7.77 | 7.82 | 7.57 | 7.58 | -2.32% | |
| 7.74 | 8.28 | 7.68 | 7.76 | +1.97% | |
| 7.57 | 7.82 | 7.34 | 7.61 | +7.64% | |
| 7.36 | 7.49 | 7.07 | 7.07 | -6.61% | |
| 7.35 | 7.69 | 7.35 | 7.57 | -0.13% | |
| 7.56 | 8.00 | 7.25 | 7.58 | +1.74% | |
| 7.74 | 7.78 | 7.45 | 7.45 | -0.80% | |
| 7.84 | 7.84 | 7.51 | 7.51 | -3.96% | |
| 7.92 | 8.00 | 7.30 | 7.82 | +1.43% | |
| 7.96 | 8.17 | 7.55 | 7.71 | -3.63% | |
| 8.03 | 8.10 | 7.65 | 8.00 | +3.09% | |
| 7.75 | 8.14 | 7.75 | 7.76 | -3.00% | |
| 7.71 | 8.00 | 7.71 | 8.00 | +5.26% | |
| 7.74 | 8.01 | 7.51 | 7.60 | -3.68% | |
| 7.80 | 8.08 | 7.80 | 7.89 | +2.07% | |
| 8.50 | 8.66 | 7.61 | 7.73 | -8.84% | |
| 9.30 | 9.32 | 8.48 | 8.48 | -3.53% | |
| 8.70 | 9.05 | 8.70 | 8.79 | +2.21% | |
| 9.02 | 9.02 | 8.56 | 8.60 | -2.49% | |
| 9.10 | 9.67 | 8.77 | 8.82 | -1.01% | |
| 9.40 | 9.49 | 8.55 | 8.91 | +1.25% | |
| 8.96 | 9.30 | 8.80 | 8.80 | -2.33% | |
| 9.02 | 9.95 | 8.71 | 9.01 | +5.75% | |
| 9.09 | 9.09 | 8.52 | 8.52 | -3.95% | |
| 8.54 | 8.95 | 8.50 | 8.87 | +3.50% | |
| 8.28 | 9.12 | 8.28 | 8.57 | +1.42% | |
| 8.76 | 9.04 | 8.45 | 8.45 | -2.76% | |
| 8.54 | 9.19 | 8.54 | 8.69 | -3.01% | |
| 9.01 | 9.16 | 8.78 | 8.96 | -1.65% | |
| 9.25 | 9.85 | 9.06 | 9.11 | 0.00% | |
| 9.40 | 9.40 | 8.79 | 9.11 | -0.44% | |
| 9.30 | 9.32 | 9.15 | 9.15 | -4.69% | |
| 9.50 | 10.10 | 9.46 | 9.60 | +0.21% | |
| 9.57 | 9.75 | 9.25 | 9.58 | +4.13% | |
| 9.26 | 9.68 | 9.10 | 9.20 | -6.50% | |
| 9.85 | 9.95 | 9.56 | 9.84 | -0.10% | |
| 9.87 | 10.07 | 9.76 | 9.85 | -1.20% | |
| 9.96 | 10.18 | 9.80 | 9.97 | +1.94% | |
| 10.52 | 10.52 | 9.75 | 9.78 | -4.59% | |
| 10.33 | 10.60 | 10.25 | 10.25 | -2.10% | |
| 9.80 | 10.61 | 9.80 | 10.47 | +3.36% | |
| 10.35 | 10.39 | 9.90 | 10.13 | -2.78% | |
| 10.28 | 10.52 | 9.94 | 10.42 | 0.00% | |
| 10.18 | 11.48 | 10.11 | 10.42 | +2.56% | |
| 9.63 | 10.98 | 9.51 | 10.16 | +7.17% | |
| 8.76 | 9.48 | 8.76 | 9.48 | +5.33% | |
| 8.65 | 9.19 | 8.65 | 9.00 | +2.27% | |
| 9.61 | 9.61 | 8.22 | 8.80 | -7.56% | |
| 11.13 | 11.13 | 9.52 | 9.52 | -12.74% | |
| 11.24 | 11.54 | 10.87 | 10.91 | +0.55% | |
| 11.23 | 11.32 | 10.85 | 10.85 | -7.26% | |
| 11.15 | 11.72 | 10.90 | 11.70 | +2.09% | |
| 11.19 | 11.52 | 11.19 | 11.46 | -4.42% | |
| 11.87 | 11.99 | 11.25 | 11.99 | +1.96% | |
| 11.71 | 11.97 | 11.59 | 11.76 | +1.73% | |
| 12.13 | 12.13 | 11.32 | 11.56 | +4.14% | |
| 11.90 | 12.74 | 10.83 | 11.10 | -4.97% | |
| 10.91 | 12.25 | 10.75 | 11.68 | +6.18% | |
| 10.91 | 11.04 | 10.75 | 11.00 | -1.26% | |
| 11.79 | 11.79 | 11.14 | 11.14 | -5.43% | |
| 11.99 | 12.03 | 11.11 | 11.78 | +1.90% | |
| 12.25 | 12.25 | 11.56 | 11.56 | -3.10% | |
| 12.12 | 12.12 | 11.43 | 11.93 | +6.14% | |
| 11.06 | 11.49 | 11.06 | 11.24 | -1.92% | |
| 11.07 | 11.51 | 11.03 | 11.46 | -2.05% | |
| 11.00 | 11.70 | 11.00 | 11.70 | +1.74% | |
| 10.51 | 11.50 | 10.51 | 11.50 | +2.31% | |
| 11.86 | 11.86 | 10.89 | 11.24 | -5.70% | |
| 10.55 | 11.92 | 10.55 | 11.92 | +10.06% | |
| 11.01 | 11.02 | 10.51 | 10.83 | -2.87% | |
| 11.19 | 11.19 | 10.67 | 11.15 | +1.00% | |
| 11.08 | 11.08 | 10.53 | 11.04 | -3.33% | |
| 11.66 | 11.66 | 10.88 | 11.42 | -2.39% | |
| 11.37 | 11.89 | 11.34 | 11.70 | -3.70% | |
| 11.44 | 12.17 | 11.08 | 12.15 | +2.53% | |
| 11.71 | 11.87 | 11.69 | 11.85 | +12.75% | |
| 11.00 | 11.55 | 10.51 | 10.51 | -10.40% | |
| 11.25 | 11.73 | 10.50 | 11.73 | +3.71% | |
| 11.00 | 11.39 | 10.63 | 11.31 | +0.89% | |
| 11.79 | 11.92 | 11.21 | 11.21 | -3.86% | |
| 10.75 | 11.67 | 10.75 | 11.66 | -1.77% | |
| 10.44 | 12.20 | 10.44 | 11.87 | +6.46% | |
| 10.90 | 11.19 | 10.78 | 11.15 | +0.72% | |
| 10.47 | 11.19 | 10.35 | 11.07 | +6.75% | |
| 9.77 | 10.43 | 9.77 | 10.37 | +6.36% | |
| 10.04 | 10.40 | 9.25 | 9.75 | +2.52% | |
| 9.48 | 10.07 | 9.48 | 9.51 | -2.16% | |
| 9.37 | 9.72 | 9.37 | 9.72 | +0.83% | |
| 9.98 | 10.11 | 9.35 | 9.64 | -4.55% | |
| 10.11 | 10.49 | 9.98 | 10.10 | -1.75% | |
| 9.95 | 10.54 | 9.95 | 10.28 | +4.68% | |
| 10.35 | 10.60 | 9.82 | 9.82 | -6.03% | |
| 10.03 | 11.00 | 9.96 | 10.45 | 0.00% | |
| 11.23 | 11.23 | 10.28 | 10.45 | -3.78% | |
| 11.55 | 11.55 | 10.86 | 10.86 | -6.62% | |
| 11.95 | 11.95 | 11.58 | 11.63 | +0.09% | |
| 11.09 | 11.87 | 10.88 | 11.62 | +6.12% | |
| 11.22 | 11.22 | 10.79 | 10.95 | -1.35% | |
| 11.35 | 11.35 | 10.95 | 11.10 | -3.73% | |
| 11.41 | 12.06 | 10.82 | 11.53 | -3.60% | |
| 11.48 | 11.96 | 11.30 | 11.96 | +5.65% | |
| 11.70 | 11.73 | 11.30 | 11.32 | -6.06% | |
| 10.91 | 12.05 | 10.91 | 12.05 | +6.83% | |
| 11.39 | 11.45 | 10.96 | 11.28 | +1.44% | |
| 11.29 | 11.89 | 11.05 | 11.12 | -3.30% | |
| 11.06 | 11.74 | 10.74 | 11.50 | +3.79% | |
| 11.40 | 11.56 | 11.06 | 11.08 | -9.03% | |
| 11.21 | 12.28 | 10.81 | 12.18 | +12.78% | |
| 10.81 | 10.92 | 10.17 | 10.80 | -1.82% | |
| 10.79 | 11.06 | 10.70 | 11.00 | +3.87% | |
| 10.67 | 11.53 | 10.51 | 10.59 | -2.40% | |
| 11.11 | 11.16 | 10.57 | 10.85 | -1.09% | |
| 10.90 | 11.30 | 10.60 | 10.97 | -0.36% | |
| 9.90 | 11.13 | 9.61 | 11.01 | +12.92% | |
| 10.24 | 10.24 | 9.31 | 9.75 | -1.02% | |
| 9.42 | 10.00 | 9.16 | 9.85 | +4.45% | |
| 9.43 | 9.43 | 9.01 | 9.43 | -5.32% | |
| 10.28 | 10.28 | 9.52 | 9.96 | -2.92% | |
| 10.53 | 10.69 | 10.25 | 10.26 | -3.93% | |
| 10.98 | 11.00 | 10.36 | 10.68 | +1.91% | |
| 10.81 | 11.10 | 9.88 | 10.48 | -4.73% | |
| 11.42 | 11.42 | 10.37 | 11.00 | -3.76% | |
| 12.42 | 12.42 | 11.27 | 11.43 | -9.21% | |
| 14.38 | 14.47 | 12.18 | 12.59 | -11.59% | |
| 15.00 | 15.08 | 14.10 | 14.24 | -6.56% | |
| 15.60 | 15.93 | 15.23 | 15.24 | -3.67% | |
| 15.44 | 15.94 | 14.88 | 15.82 | -0.75% | |
| 15.46 | 15.99 | 15.15 | 15.94 | +1.21% | |
| 15.56 | 15.88 | 15.29 | 15.75 | +0.70% | |
| 15.13 | 15.64 | 15.00 | 15.64 | +1.62% | |
| 15.15 | 15.60 | 15.00 | 15.39 | +0.07% | |
| 15.15 | 15.41 | 14.75 | 15.38 | +1.65% | |
| 13.53 | 15.19 | 13.53 | 15.13 | +12.07% | |
| 13.20 | 13.50 | 12.85 | 13.50 | +2.20% | |
| 12.84 | 13.53 | 12.58 | 13.21 | +1.69% | |
| 12.05 | 13.11 | 11.88 | 12.99 | +6.91% | |
| 12.00 | 12.39 | 11.81 | 12.15 | +1.42% | |
| 11.51 | 11.98 | 11.50 | 11.98 | +0.59% | |
| 11.80 | 12.04 | 11.76 | 11.91 | +0.59% | |
| 12.00 | 12.12 | 11.27 | 11.84 | -0.59% | |
| 12.00 | 12.00 | 11.26 | 11.91 | -1.16% | |
| 11.71 | 12.05 | 11.59 | 12.05 | +1.35% | |
| 11.72 | 11.98 | 11.54 | 11.89 | +0.34% | |
| 11.95 | 12.20 | 11.79 | 11.85 | -1.17% | |
| 11.40 | 12.02 | 11.40 | 11.99 | +6.96% | |
| 10.76 | 11.38 | 10.33 | 11.21 | -7.58% | |
| 12.10 | 12.50 | 11.97 | 12.13 | -2.18% | |
| 12.50 | 12.75 | 12.19 | 12.40 | -0.80% | |
| 11.88 | 12.50 | 11.65 | 12.50 | +5.31% | |
| 10.46 | 11.87 | 10.46 | 11.87 | +14.91% | |
| 10.35 | 10.35 | 10.00 | 10.33 | +2.08% | |
| 10.31 | 10.34 | 9.78 | 10.12 | -3.62% | |
| 10.35 | 10.50 | 10.19 | 10.50 | +3.86% | |
| 10.06 | 10.47 | 9.90 | 10.11 | -2.13% | |
| 10.41 | 10.50 | 10.23 | 10.33 | -0.48% | |
| 9.30 | 10.38 | 9.28 | 10.38 | +10.19% | |
| 9.09 | 9.67 | 8.77 | 9.42 | +6.56% | |
| 9.21 | 9.58 | 8.77 | 8.84 | -10.53% | |
| 9.37 | 10.74 | 9.37 | 9.88 | +4.77% | |
| 9.49 | 9.86 | 8.54 | 9.43 | -1.46% | |
| 8.83 | 9.57 | 8.65 | 9.57 | +10.25% | |
| 8.43 | 8.80 | 8.26 | 8.68 | +0.70% | |
| 8.21 | 8.80 | 8.07 | 8.62 | +1.53% | |
| 8.68 | 8.82 | 8.31 | 8.49 | -2.19% | |
| 8.40 | 8.91 | 8.10 | 8.68 | +2.36% | |
| 8.90 | 8.90 | 8.48 | 8.48 | -5.57% | |
| 9.65 | 9.65 | 8.80 | 8.98 | -4.16% | |
| 9.21 | 10.11 | 9.21 | 9.37 | -0.32% | |
| 10.16 | 10.16 | 9.06 | 9.40 | -8.20% | |
| 9.81 | 10.41 | 9.56 | 10.24 | +6.44% | |
| 9.53 | 10.10 | 9.25 | 9.62 | +1.48% | |
| 10.06 | 10.06 | 9.40 | 9.48 | -6.97% | |
| 10.44 | 10.47 | 10.06 | 10.19 | -2.39% | |
| 9.91 | 10.50 | 9.88 | 10.44 | +2.05% | |
| 10.40 | 10.57 | 10.13 | 10.23 | -2.85% | |
| 10.77 | 10.77 | 10.10 | 10.53 | -2.23% | |
| 10.91 | 10.99 | 10.00 | 10.77 | -1.28% | |
| 11.00 | 11.17 | 10.60 | 10.91 | -0.73% | |
| 10.61 | 11.12 | 10.61 | 10.99 | +1.20% | |
| 10.68 | 10.92 | 10.21 | 10.86 | +4.22% | |
| 10.53 | 10.63 | 9.90 | 10.42 | +0.48% | |
| 10.82 | 10.82 | 10.03 | 10.37 | -2.63% | |
| 11.50 | 11.61 | 10.54 | 10.65 | -7.23% | |
| 12.00 | 12.10 | 11.27 | 11.48 | -4.73% | |
| 12.85 | 12.85 | 11.76 | 12.05 | -4.44% | |
| 13.00 | 13.16 | 11.70 | 12.61 | -3.30% | |
| 13.59 | 13.72 | 12.95 | 13.04 | -4.26% | |
| 14.24 | 14.50 | 13.46 | 13.62 | -5.48% | |
| 12.70 | 14.43 | 12.70 | 14.41 | +11.02% | |
| 13.81 | 14.00 | 12.55 | 12.98 | -7.94% | |
| 14.75 | 14.75 | 14.10 | 14.10 | -5.31% | |
| 14.20 | 14.92 | 14.20 | 14.89 | +3.47% | |
| 14.86 | 14.86 | 14.36 | 14.39 | -2.84% | |
| 13.76 | 14.83 | 13.76 | 14.81 | +5.63% | |
| 14.93 | 14.93 | 14.00 | 14.02 | -5.27% | |
| 14.09 | 14.81 | 14.09 | 14.80 | +3.42% | |
| 14.50 | 14.99 | 14.31 | 14.31 | +1.56% | |
| 14.00 | 15.00 | 13.99 | 14.09 | 0.00% | |
| 14.70 | 14.70 | 13.87 | 14.09 | -5.50% | |
| 15.00 | 15.70 | 14.30 | 14.91 | -6.17% | |
| 16.00 | 16.18 | 15.89 | 15.89 | -3.05% | |
| 16.08 | 16.39 | 15.85 | 16.39 | -2.44% | |
| 16.03 | 17.44 | 16.01 | 16.80 | -1.70% | |
| 18.05 | 18.40 | 16.97 | 17.09 | -7.27% | |
| 18.46 | 18.56 | 17.75 | 18.43 | +0.05% | |
| 18.63 | 19.29 | 18.11 | 18.42 | -2.80% | |
| 21.57 | 22.97 | 18.69 | 18.95 | -19.74% | |
| 22.78 | 23.89 | 22.78 | 23.61 | +3.73% | |
| 22.32 | 23.23 | 21.67 | 22.76 | +0.22% | |
| 20.00 | 23.20 | 19.91 | 22.71 | +14.47% | |
| 21.44 | 21.88 | 19.78 | 19.84 | -6.81% | |
| 23.48 | 24.30 | 21.18 | 21.29 | -9.33% | |
| 24.70 | 25.16 | 23.41 | 23.48 | -5.66% | |
| 26.00 | 26.00 | 24.37 | 24.89 | -5.14% | |
| 25.38 | 26.44 | 25.33 | 26.24 | +0.15% | |
| 25.96 | 26.28 | 25.69 | 26.20 | +0.34% | |
| 25.83 | 26.29 | 25.65 | 26.11 | +0.31% | |
| 25.63 | 26.22 | 25.00 | 26.03 | +0.31% | |
| 25.35 | 26.20 | 24.92 | 25.95 | +1.96% | |
| 25.05 | 25.60 | 25.05 | 25.45 | +1.07% | |
| 24.83 | 25.18 | 24.58 | 25.18 | -0.28% | |
| 25.46 | 25.46 | 24.66 | 25.25 | -0.71% | |
| 25.18 | 25.94 | 25.17 | 25.43 | -1.62% | |
| 25.62 | 26.13 | 25.01 | 25.85 | +1.49% | |
| 25.44 | 25.50 | 24.94 | 25.47 | -0.62% | |
| 25.31 | 25.63 | 25.31 | 25.63 | -0.43% | |
| 25.76 | 26.13 | 25.51 | 25.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KG chart for longer ranges.