Kiniksa Pharmaceuticals International, plc KNSA
96.33 USD +0.05 (+0.05%)
Regular-session close
96.00 -0.33 -0.34%
After hours · Nov 13, 6:43 PM ET
94.51 Day range 96.75
37.92 52-week range 98.76
- YTD
- +133.53%
- 1 year
- +139.09%
KNSA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 96.37 | 96.75 | 94.50 | 96.33 | +0.05 | +0.05% | 455,579 |
| Nov 12, 2026 | 95.85 | 96.67 | 94.32 | 96.28 | +0.52 | +0.54% | 368,800 |
| Nov 11, 2026 | 95.75 | 96.15 | 93.49 | 95.76 | +0.74 | +0.78% | 581,000 |
| Nov 10, 2026 | 97.35 | 98.37 | 94.03 | 95.02 | -3.74 | -3.79% | 631,600 |
| Nov 9, 2026 | 95.21 | 99.31 | 94.93 | 98.76 | +4.90 | +5.22% | 792,400 |
| Nov 6, 2026 | 88.92 | 94.48 | 88.41 | 93.86 | +5.52 | +6.25% | 636,100 |
| Nov 5, 2026 | 95.49 | 96.99 | 87.30 | 88.34 | -7.78 | -8.09% | 961,400 |
| Nov 4, 2026 | 93.63 | 96.28 | 91.74 | 96.12 | +2.83 | +3.03% | 861,400 |
| Nov 3, 2026 | 90.44 | 94.84 | 90.44 | 93.29 | +2.49 | +2.74% | 1,021,800 |
| Nov 2, 2026 | 92.83 | 94.18 | 90.56 | 90.80 | -1.44 | -1.56% | 998,600 |
| Oct 30, 2026 | 97.40 | 98.48 | 91.25 | 92.24 | -5.32 | -5.45% | 1,320,100 |
| Oct 29, 2026 | 95.00 | 98.36 | 94.40 | 97.56 | +2.38 | +2.50% | 1,380,200 |
| Oct 28, 2026 | 87.88 | 95.28 | 87.54 | 95.18 | +5.98 | +6.70% | 1,706,300 |
| Oct 27, 2026 | 85.00 | 90.80 | 82.26 | 89.20 | +16.22 | +22.23% | 2,320,300 |
| Oct 26, 2026 | 76.00 | 76.48 | 70.67 | 72.98 | -3.75 | -4.89% | 1,434,000 |
| Oct 23, 2026 | 80.16 | 80.22 | 76.58 | 76.73 | -4.06 | -5.03% | 575,400 |
| Oct 22, 2026 | 79.32 | 81.30 | 78.39 | 80.79 | +1.09 | +1.37% | 429,600 |
| Oct 21, 2026 | 83.41 | 84.06 | 78.74 | 79.70 | -3.47 | -4.17% | 838,600 |
| Oct 20, 2026 | 80.25 | 83.78 | 79.88 | 83.17 | +3.69 | +4.64% | 1,236,000 |
| Oct 19, 2026 | 78.78 | 80.61 | 78.36 | 79.48 | +0.89 | +1.13% | 602,100 |
| Oct 16, 2026 | 79.94 | 80.34 | 76.88 | 78.59 | -1.35 | -1.69% | 524,800 |
| Oct 15, 2026 | 79.85 | 82.98 | 79.62 | 79.94 | +1.10 | +1.40% | 1,484,900 |
| Oct 14, 2026 | 78.11 | 79.96 | 77.70 | 78.84 | +0.31 | +0.39% | 576,500 |
| Oct 13, 2026 | 79.21 | 80.00 | 78.45 | 78.53 | -0.71 | -0.90% | 575,800 |
| Oct 12, 2026 | 80.00 | 80.99 | 78.82 | 79.24 | -0.54 | -0.68% | 340,900 |
| Oct 9, 2026 | 78.24 | 80.50 | 78.03 | 79.78 | +1.03 | +1.31% | 430,300 |
| Oct 8, 2026 | 77.18 | 78.83 | 75.44 | 78.75 | +0.79 | +1.01% | 411,600 |
| Oct 7, 2026 | 76.18 | 79.22 | 74.70 | 77.96 | +0.87 | +1.13% | 380,400 |
| Oct 6, 2026 | 76.00 | 77.32 | 73.84 | 77.09 | +0.78 | +1.02% | 378,700 |
| Oct 5, 2026 | 75.97 | 76.79 | 75.29 | 76.31 | +0.52 | +0.69% | 391,500 |
| Oct 2, 2026 | 75.58 | 76.22 | 74.56 | 75.79 | +0.57 | +0.76% | 376,300 |
| Oct 1, 2026 | 73.87 | 76.11 | 73.14 | 75.22 | +0.61 | +0.82% | 878,500 |
| Sep 30, 2026 | 76.55 | 76.55 | 73.76 | 74.61 | -1.12 | -1.48% | 650,600 |
| Sep 29, 2026 | 75.32 | 76.52 | 74.33 | 75.73 | -0.37 | -0.49% | 620,700 |
| Sep 28, 2026 | 75.00 | 76.42 | 74.02 | 76.10 | +1.02 | +1.36% | 734,100 |
| Sep 25, 2026 | 75.40 | 76.00 | 74.53 | 75.08 | -0.26 | -0.35% | 478,500 |
| Sep 24, 2026 | 76.02 | 76.95 | 74.46 | 75.34 | -0.74 | -0.97% | 433,300 |
| Sep 23, 2026 | 77.99 | 78.23 | 74.88 | 76.08 | -1.92 | -2.46% | 408,200 |
| Sep 22, 2026 | 78.09 | 79.54 | 77.37 | 78.00 | -0.13 | -0.17% | 403,900 |
| Sep 21, 2026 | 77.12 | 78.73 | 75.90 | 78.13 | +0.89 | +1.15% | 482,800 |
| Sep 18, 2026 | 78.95 | 79.61 | 76.99 | 77.24 | -2.09 | -2.63% | 1,058,200 |
| Sep 17, 2026 | 78.66 | 79.76 | 78.29 | 79.33 | +1.71 | +2.20% | 722,000 |
| Sep 16, 2026 | 75.06 | 77.64 | 74.91 | 77.62 | +2.47 | +3.29% | 553,900 |
| Sep 15, 2026 | 76.46 | 76.63 | 74.47 | 75.15 | -1.43 | -1.87% | 488,900 |
| Sep 14, 2026 | 77.89 | 77.89 | 75.02 | 76.58 | +0.31 | +0.41% | 646,100 |
| Sep 11, 2026 | 77.70 | 78.59 | 76.14 | 76.27 | -0.21 | -0.27% | 576,500 |
| Sep 10, 2026 | 77.66 | 78.42 | 75.99 | 76.48 | -2.04 | -2.60% | 459,700 |
| Sep 9, 2026 | 78.72 | 80.22 | 77.33 | 78.52 | +1.43 | +1.85% | 588,300 |
| Sep 8, 2026 | 76.25 | 78.50 | 75.00 | 77.09 | -0.82 | -1.05% | 674,500 |
| Sep 4, 2026 | 79.75 | 80.43 | 77.90 | 77.91 | -2.56 | -3.18% | 429,600 |
| Sep 3, 2026 | 80.30 | 81.41 | 78.84 | 80.47 | +0.58 | +0.73% | 634,900 |
| Sep 2, 2026 | 79.53 | 80.18 | 77.86 | 79.89 | +0.61 | +0.77% | 568,400 |
| Sep 1, 2026 | 78.29 | 79.55 | 77.86 | 79.28 | +0.65 | +0.83% | 387,200 |
| Aug 31, 2026 | 78.00 | 78.96 | 76.65 | 78.63 | +0.55 | +0.70% | 428,100 |
| Aug 28, 2026 | 79.60 | 79.81 | 77.71 | 78.08 | -1.72 | -2.16% | 427,200 |
| Aug 27, 2026 | 78.20 | 80.79 | 77.80 | 79.80 | +1.12 | +1.42% | 413,300 |
| Aug 26, 2026 | 79.65 | 80.26 | 78.35 | 78.68 | -1.52 | -1.90% | 383,800 |
| Aug 25, 2026 | 79.36 | 80.86 | 79.13 | 80.20 | +0.82 | +1.03% | 402,100 |
| Aug 24, 2026 | 79.50 | 79.98 | 77.71 | 79.38 | +0.35 | +0.44% | 418,900 |
| Aug 21, 2026 | 78.28 | 79.93 | 78.01 | 79.03 | +0.56 | +0.71% | 270,100 |
| Aug 20, 2026 | 79.43 | 80.12 | 77.64 | 78.47 | -2.33 | -2.88% | 546,900 |
| Aug 19, 2026 | 80.50 | 81.57 | 79.27 | 80.80 | +1.31 | +1.65% | 872,100 |
| Aug 18, 2026 | 78.85 | 79.86 | 78.77 | 79.49 | +0.31 | +0.39% | 367,300 |
| Aug 17, 2026 | 76.89 | 79.21 | 76.75 | 79.18 | +2.43 | +3.17% | 328,900 |
| Aug 14, 2026 | 77.32 | 77.51 | 75.30 | 76.75 | -1.08 | -1.39% | 403,500 |
65 days, newest first. Daily bars as drawn on the KNSA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.