NASDAQ : KNSA
Kiniksa Pharmaceuticals International, plc — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United Kingdom
Last price 97.56 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kiniksa Pharmaceuticals International, plc (KNSA) closed at 92.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 97.4 | 98.48 | 91.25 | 92.24 | 1,320,329 | -5.45% |
| 2026-10-29 | 95 | 98.355 | 94.4 | 97.56 | 1,380,253 | +2.50% |
| 2026-10-28 | 87.875 | 95.28 | 87.54 | 95.18 | 1,706,579 | +6.70% |
| 2026-10-27 | 85 | 90.8 | 82.26 | 89.2 | 2,320,725 | +22.23% |
| 2026-10-26 | 75.995 | 76.48 | 70.67 | 72.98 | 1,434,041 | -4.89% |
| 2026-10-23 | 80.16 | 80.22 | 76.58 | 76.73 | 576,557 | -5.03% |
| 2026-10-22 | 79.32 | 81.3 | 78.389 | 80.79 | 429,710 | +1.37% |
| 2026-10-21 | 83.41 | 84.06 | 78.74 | 79.7 | 838,634 | -4.17% |
| 2026-10-20 | 80.25 | 83.78 | 79.88 | 83.17 | 1,237,525 | +4.64% |
| 2026-10-19 | 78.78 | 80.61 | 78.36 | 79.48 | 602,145 | +1.13% |
| 2026-10-16 | 79.94 | 80.34 | 76.88 | 78.59 | 525,187 | -1.69% |
| 2026-10-15 | 79.85 | 82.979 | 79.62 | 79.94 | 1,485,072 | +1.40% |
| 2026-10-14 | 78.115 | 79.96 | 77.7 | 78.84 | 576,558 | +0.39% |
| 2026-10-13 | 79.21 | 80 | 78.45 | 78.53 | 575,787 | -0.90% |
| 2026-10-12 | 80 | 80.99 | 78.82 | 79.24 | 340,940 | -0.68% |
| 2026-10-09 | 78.24 | 80.5 | 78.03 | 79.78 | 430,280 | +1.31% |
| 2026-10-08 | 77.18 | 78.83 | 75.44 | 78.75 | 411,567 | +1.01% |
| 2026-10-07 | 76.18 | 79.22 | 74.7 | 77.96 | 381,045 | +1.13% |
| 2026-10-06 | 76 | 77.32 | 73.84 | 77.09 | 378,743 | +1.02% |
| 2026-10-05 | 75.97 | 76.79 | 75.285 | 76.31 | 391,511 | +0.69% |
| 2026-10-02 | 75.58 | 76.22 | 74.56 | 75.79 | 376,308 | +0.76% |
| 2026-10-01 | 73.87 | 76.11 | 73.14 | 75.22 | 878,562 | +0.82% |
| 2026-09-30 | 76.55 | 76.55 | 73.76 | 74.61 | 650,610 | -1.48% |
| 2026-09-29 | 75.32 | 76.52 | 74.33 | 75.73 | 620,703 | -0.49% |
| 2026-09-28 | 75 | 76.42 | 74.02 | 76.1 | 734,141 | +1.36% |
| 2026-09-25 | 75.4 | 76 | 74.534 | 75.08 | 478,994 | -0.35% |
| 2026-09-24 | 76.02 | 76.949 | 74.46 | 75.34 | 433,364 | -0.97% |
| 2026-09-23 | 77.99 | 78.23 | 74.88 | 76.08 | 408,455 | -2.46% |
| 2026-09-22 | 78.09 | 79.54 | 77.371 | 78 | 403,996 | -0.17% |
| 2026-09-21 | 77.12 | 78.73 | 75.9 | 78.13 | 482,846 | +1.15% |
| 2026-09-18 | 78.95 | 79.61 | 76.99 | 77.24 | 1,058,198 | -2.63% |
| 2026-09-17 | 78.66 | 79.76 | 78.29 | 79.33 | 722,009 | +2.20% |
| 2026-09-16 | 75.06 | 77.64 | 74.91 | 77.62 | 553,899 | +3.29% |
| 2026-09-15 | 76.46 | 76.63 | 74.47 | 75.15 | 488,920 | -1.87% |
| 2026-09-14 | 77.89 | 77.89 | 75.02 | 76.58 | 646,081 | +0.41% |
| 2026-09-11 | 77.7 | 78.59 | 76.14 | 76.27 | 576,561 | -0.27% |
| 2026-09-10 | 77.66 | 78.42 | 75.986 | 76.48 | 459,836 | -2.60% |
| 2026-09-09 | 78.72 | 80.22 | 77.33 | 78.52 | 588,383 | +1.85% |
| 2026-09-08 | 76.25 | 78.5 | 75 | 77.09 | 677,304 | -1.05% |
| 2026-09-04 | 79.75 | 80.43 | 77.9 | 77.91 | 430,045 | -3.18% |
| 2026-09-03 | 80.3 | 81.407 | 78.84 | 80.47 | 634,927 | +0.73% |
| 2026-09-02 | 79.53 | 80.18 | 77.865 | 79.89 | 568,482 | +0.77% |
| 2026-09-01 | 78.29 | 79.55 | 77.855 | 79.28 | 387,221 | +0.83% |
| 2026-08-31 | 78 | 78.96 | 76.65 | 78.63 | 428,069 | +0.70% |
| 2026-08-28 | 79.6 | 79.81 | 77.71 | 78.08 | 427,300 | -2.16% |
| 2026-08-27 | 78.2 | 80.79 | 77.8 | 79.8 | 413,274 | +1.42% |
| 2026-08-26 | 79.65 | 80.26 | 78.35 | 78.68 | 383,818 | -1.90% |
| 2026-08-25 | 79.36 | 80.86 | 79.13 | 80.2 | 402,060 | +1.03% |
| 2026-08-24 | 79.5 | 79.98 | 77.71 | 79.38 | 419,052 | +0.44% |
| 2026-08-21 | 78.28 | 79.93 | 78.01 | 79.03 | 270,115 | +0.71% |
| 2026-08-20 | 79.43 | 80.12 | 77.639 | 78.47 | 546,876 | -2.88% |
| 2026-08-19 | 80.5 | 81.566 | 79.27 | 80.8 | 872,288 | +1.65% |
| 2026-08-18 | 78.85 | 79.86 | 78.77 | 79.49 | 367,328 | +0.39% |
| 2026-08-17 | 76.89 | 79.215 | 76.75 | 79.18 | 328,953 | +3.17% |
| 2026-08-14 | 77.32 | 77.51 | 75.3 | 76.75 | 403,529 | -1.39% |
| 2026-08-13 | 78.65 | 79.69 | 77.195 | 77.83 | 451,328 | -0.41% |
| 2026-08-12 | 77.37 | 79.789 | 76.92 | 78.15 | 527,830 | +0.45% |
| 2026-08-11 | 76.67 | 78.25 | 75.725 | 77.8 | 350,867 | +1.66% |
| 2026-08-10 | 76.05 | 77.78 | 75 | 76.53 | 264,632 | +0.62% |
| 2026-08-07 | 77.66 | 77.82 | 75.52 | 76.06 | 219,845 | -0.59% |
| 2026-08-06 | 77.88 | 78.8 | 75.74 | 76.51 | 353,324 | -2.01% |
| 2026-08-05 | 76.91 | 78.24 | 76.12 | 78.08 | 531,387 | +2.75% |
| 2026-08-04 | 75.14 | 76.91 | 73.04 | 75.99 | 661,830 | +3.51% |
| 2026-08-03 | 73.89 | 75.442 | 71.415 | 73.41 | 785,345 | -1.25% |
| 2026-07-31 | 77.66 | 78.037 | 73.65 | 74.34 | 1,034,399 | -4.94% |
| 2026-07-30 | 79.4 | 80.51 | 77.74 | 78.2 | 947,586 | -3.36% |
| 2026-07-29 | 81.43 | 82.94 | 77.57 | 80.92 | 1,380,536 | +1.86% |
| 2026-07-28 | 70.06 | 81.967 | 67.35 | 79.44 | 2,874,897 | +25.03% |
| 2026-07-27 | 62.96 | 64.85 | 62.79 | 63.535 | 834,534 | +1.11% |
| 2026-07-24 | 63.35 | 63.39 | 62.31 | 62.84 | 619,974 | -0.33% |
| 2026-07-23 | 62.36 | 63.29 | 61.81 | 63.05 | 321,684 | +0.98% |
| 2026-07-22 | 63.23 | 63.82 | 61.6 | 62.44 | 328,487 | -1.75% |
| 2026-07-21 | 62.48 | 63.87 | 62.48 | 63.55 | 489,342 | +1.55% |
| 2026-07-20 | 63.6 | 65 | 62.13 | 62.58 | 520,559 | -2.14% |
| 2026-07-17 | 60.09 | 64.63 | 60.065 | 63.95 | 712,523 | +4.65% |
| 2026-07-16 | 61.495 | 61.71 | 60.26 | 61.11 | 473,896 | -0.94% |
| 2026-07-15 | 61.29 | 62.2 | 60.54 | 61.69 | 373,094 | -0.47% |
| 2026-07-14 | 60.94 | 62.76 | 60.13 | 61.98 | 555,368 | +1.71% |
| 2026-07-13 | 63.43 | 63.64 | 60.89 | 60.94 | 586,049 | -3.94% |
| 2026-07-10 | 65.16 | 65.71 | 62.602 | 63.44 | 443,173 | -2.97% |
| 2026-07-09 | 64.76 | 66.16 | 63.706 | 65.38 | 746,138 | +0.96% |
| 2026-07-08 | 67.22 | 67.5 | 63.261 | 64.76 | 1,059,908 | -3.76% |
| 2026-07-07 | 63.3 | 67.53 | 63.03 | 67.29 | 947,085 | +7.20% |
| 2026-07-06 | 64.43 | 65.164 | 62.725 | 62.77 | 637,924 | -2.73% |
| 2026-07-02 | 62.86 | 64.57 | 62.036 | 64.53 | 626,287 | +2.62% |
| 2026-07-01 | 63.64 | 64.093 | 62.56 | 62.885 | 680,408 | -1.67% |
| 2026-06-30 | 62.41 | 64.81 | 61.6 | 63.95 | 1,357,738 | +2.47% |
| 2026-06-29 | 60.35 | 63.77 | 59.12 | 62.41 | 1,531,703 | +5.42% |
| 2026-06-26 | 57.42 | 59.77 | 56.56 | 59.2 | 6,756,126 | +4.06% |
| 2026-06-25 | 58.84 | 59.73 | 56.86 | 56.89 | 681,732 | -3.79% |
| 2026-06-24 | 59.41 | 61.123 | 58.54 | 59.13 | 1,053,616 | -0.61% |
| 2026-06-23 | 57 | 59.935 | 56.5 | 59.49 | 771,813 | +4.13% |
| 2026-06-22 | 55.69 | 57.81 | 55.69 | 57.13 | 609,113 | +3.67% |
| 2026-06-18 | 55 | 55.99 | 54.33 | 55.11 | 780,968 | +1.66% |
| 2026-06-17 | 52.68 | 54.24 | 52.68 | 54.21 | 644,958 | +3.65% |
| 2026-06-16 | 52.2 | 52.44 | 51.075 | 52.3 | 373,515 | -0.08% |
| 2026-06-15 | 51.75 | 53.275 | 51.7 | 52.34 | 627,268 | +0.87% |
| 2026-06-12 | 51.66 | 52.48 | 51.36 | 51.89 | 362,760 | +0.60% |
| 2026-06-11 | 49.2 | 51.64 | 48.705 | 51.58 | 624,219 | +4.69% |
| 2026-06-10 | 48.64 | 50.085 | 48.51 | 49.27 | 462,713 | +1.17% |
| 2026-06-09 | 49.68 | 50.715 | 48.485 | 48.7 | 522,383 | -0.69% |
| 2026-06-08 | 48.8 | 49.4 | 47.95 | 49.04 | 443,915 | +1.28% |
| 2026-06-05 | 48.98 | 49.99 | 48.21 | 48.42 | 344,573 | -1.65% |
| 2026-06-04 | 47.98 | 50.48 | 47.425 | 49.23 | 470,580 | +2.88% |
| 2026-06-03 | 47.41 | 48.435 | 47.24 | 47.85 | 496,365 | +1.98% |
| 2026-06-02 | 47.79 | 47.89 | 46.1 | 46.92 | 645,591 | -3.12% |
| 2026-06-01 | 47.84 | 48.94 | 46.63 | 48.43 | 750,405 | +0.10% |
| 2026-05-29 | 50.72 | 50.8 | 48.06 | 48.38 | 722,265 | -4.84% |
| 2026-05-28 | 52 | 52.01 | 50.72 | 50.84 | 486,916 | -1.93% |
| 2026-05-27 | 52.71 | 53.37 | 51.5 | 51.84 | 612,530 | -1.93% |
| 2026-05-26 | 53.24 | 53.63 | 52.26 | 52.86 | 551,346 | -0.71% |
| 2026-05-22 | 53.48 | 55.08 | 53.02 | 53.24 | 383,825 | -0.76% |
| 2026-05-21 | 53.59 | 55.33 | 53.16 | 53.65 | 767,589 | -1.16% |
| 2026-05-20 | 53.59 | 54.51 | 52.31 | 54.28 | 447,302 | +1.76% |
| 2026-05-19 | 53.5 | 54.28 | 52.925 | 53.34 | 466,109 | -0.56% |
| 2026-05-18 | 56.95 | 57.005 | 53.31 | 53.64 | 559,922 | -5.08% |
| 2026-05-15 | 58 | 58.56 | 56.22 | 56.51 | 471,516 | -3.47% |
| 2026-05-14 | 59.38 | 59.72 | 57.99 | 58.54 | 410,052 | -0.98% |
| 2026-05-13 | 59.39 | 59.87 | 58.52 | 59.12 | 379,688 | -0.61% |
| 2026-05-12 | 58.69 | 59.87 | 58.14 | 59.48 | 511,026 | +1.90% |