5 DAY PERFORMANCE
-37.13%
1 MONTH PERFORMANCE
-30.54%
3 MONTH PERFORMANCE
-17.90%
6 MONTH PERFORMANCE
+8.47%
YEAR-TO-DATE PERFORMANCE
+13.31%
1 YEAR PERFORMANCE
+41.17%
Kiniksa Pharmaceuticals International Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $77.64 | $75.77 (-2.41%) | $77.71 | $75.52 | 43.46 K | |
| 08/06/2026 | $77.88 | $76.51 (-1.76%) | $78.80 | $75.74 | 353.32 K | $5.94 B |
| 08/05/2026 | $76.91 | $78.08 (1.52%) | $78.24 | $76.12 | 531.39 K | $6.06 B |
| 08/04/2026 | $75.14 | $75.99 (1.13%) | $76.91 | $73.04 | 661.83 K | $5.90 B |
| 08/03/2026 | $73.89 | $73.41 (-0.65%) | $75.44 | $71.42 | 785.35 K | $5.69 B |
| 07/31/2026 | $77.66 | $74.34 (-4.28%) | $78.04 | $73.65 | 1.03 M | $5.77 B |
| 07/30/2026 | $79.40 | $78.20 (-1.51%) | $80.51 | $77.74 | 947.59 K | $6.07 B |
| 07/29/2026 | $81.43 | $80.92 (-0.63%) | $82.94 | $77.57 | 1.38 M | $6.28 B |
| 07/28/2026 | $70.06 | $79.44 (13.39%) | $81.97 | $67.35 | 2.87 M | $6.16 B |
| 07/27/2026 | $62.96 | $63.54 (0.92%) | $64.85 | $62.79 | 834.53 K | $4.93 B |
| 07/24/2026 | $63.35 | $62.84 (-0.81%) | $63.39 | $62.31 | 620.00 K | $4.87 B |
| 07/23/2026 | $62.36 | $63.05 (1.11%) | $63.29 | $61.81 | 321.70 K | $4.82 B |
| 07/22/2026 | $63.23 | $62.44 (-1.25%) | $63.82 | $61.60 | 328.50 K | $4.78 B |
| 07/21/2026 | $62.48 | $63.55 (1.71%) | $63.87 | $62.48 | 489.34 K | $4.86 B |
| 07/20/2026 | $63.60 | $62.58 (-1.6%) | $65.00 | $62.13 | 520.56 K | $4.79 B |
| 07/17/2026 | $60.09 | $63.95 (6.42%) | $64.63 | $60.07 | 712.52 K | $4.89 B |
| 07/16/2026 | $61.50 | $61.11 (-0.63%) | $61.71 | $60.26 | 473.90 K | $4.68 B |
| 07/15/2026 | $61.29 | $61.69 (0.65%) | $62.20 | $60.54 | 373.10 K | $4.72 B |
| 07/14/2026 | $60.94 | $61.98 (1.71%) | $62.76 | $60.13 | 555.40 K | $4.74 B |
| 07/13/2026 | $63.43 | $60.94 (-3.93%) | $63.64 | $60.89 | 586.05 K | $4.66 B |
| 07/10/2026 | $65.16 | $63.44 (-2.64%) | $65.71 | $62.60 | 443.17 K | $4.85 B |
| 07/09/2026 | $64.76 | $65.38 (0.96%) | $66.16 | $63.71 | 746.14 K | $5.00 B |
| 07/08/2026 | $67.22 | $64.76 (-3.66%) | $67.50 | $63.26 | 1.06 M | $4.96 B |
| 07/07/2026 | $63.30 | $67.29 (6.3%) | $67.53 | $63.03 | 947.09 K | $5.15 B |
| 07/06/2026 | $64.43 | $62.77 (-2.58%) | $65.16 | $62.73 | 637.92 K | $4.80 B |
| 07/02/2026 | $62.86 | $64.53 (2.66%) | $64.57 | $62.04 | 626.29 K | $4.94 B |
| 07/01/2026 | $63.64 | $62.89 (-1.18%) | $64.09 | $62.56 | 680.41 K | $4.81 B |
| 06/30/2026 | $62.41 | $63.95 (2.47%) | $64.81 | $61.60 | 1.36 M | $4.89 B |
| 06/29/2026 | $60.35 | $62.41 (3.41%) | $63.77 | $59.12 | 1.53 M | $4.78 B |
| 06/26/2026 | $57.42 | $59.20 (3.1%) | $59.77 | $56.56 | 6.76 M | $4.53 B |
| 06/25/2026 | $58.84 | $56.89 (-3.31%) | $59.73 | $56.86 | 681.73 K | $4.35 B |
| 06/24/2026 | $59.41 | $59.13 (-0.47%) | $61.12 | $58.54 | 1.05 M | $4.52 B |
| 06/23/2026 | $57.00 | $59.49 (4.37%) | $59.94 | $56.50 | 771.81 K | $4.55 B |
| 06/22/2026 | $55.69 | $57.13 (2.59%) | $57.81 | $55.69 | 609.11 K | $4.37 B |
| 06/18/2026 | $55.00 | $55.11 (0.2%) | $55.99 | $54.33 | 781.00 K | $4.22 B |
| 06/17/2026 | $52.68 | $54.21 (2.9%) | $54.24 | $52.68 | 644.96 K | $4.15 B |
| 06/16/2026 | $52.20 | $52.30 (0.19%) | $52.44 | $51.08 | 373.52 K | $4.00 B |
| 06/15/2026 | $51.75 | $52.34 (1.14%) | $53.28 | $51.70 | 627.27 K | $4.00 B |
| 06/12/2026 | $51.66 | $51.89 (0.45%) | $52.48 | $51.36 | 362.80 K | $3.97 B |
| 06/11/2026 | $49.20 | $51.58 (4.84%) | $51.64 | $48.71 | 624.22 K | $3.95 B |
| 06/10/2026 | $48.64 | $49.27 (1.3%) | $50.09 | $48.51 | 462.71 K | $3.77 B |
| 06/09/2026 | $49.68 | $48.70 (-1.97%) | $50.72 | $48.49 | 522.40 K | $3.73 B |
| 06/08/2026 | $48.80 | $49.04 (0.49%) | $49.40 | $47.95 | 443.92 K | $3.75 B |
| 06/05/2026 | $48.98 | $48.42 (-1.14%) | $49.99 | $48.21 | 344.57 K | $3.70 B |
| 06/04/2026 | $47.98 | $49.23 (2.61%) | $50.48 | $47.43 | 470.58 K | $3.77 B |
| 06/03/2026 | $47.41 | $47.85 (0.93%) | $48.44 | $47.24 | 496.40 K | $3.66 B |
| 06/02/2026 | $47.79 | $46.92 (-1.82%) | $47.89 | $46.10 | 645.60 K | $3.59 B |
| 06/01/2026 | $47.84 | $48.43 (1.23%) | $48.94 | $46.63 | 750.41 K | $3.71 B |
| 05/29/2026 | $50.72 | $48.38 (-4.61%) | $50.80 | $48.06 | 722.27 K | $3.70 B |
| 05/28/2026 | $52.00 | $50.84 (-2.23%) | $52.01 | $50.72 | 486.92 K | $3.89 B |
| 05/27/2026 | $52.71 | $51.84 (-1.65%) | $53.37 | $51.50 | 612.53 K | $3.97 B |
| 05/26/2026 | $53.24 | $52.86 (-0.71%) | $53.63 | $52.26 | 551.35 K | $4.04 B |
| 05/22/2026 | $53.48 | $53.24 (-0.45%) | $55.08 | $53.02 | 383.83 K | $4.07 B |
| 05/21/2026 | $53.59 | $53.65 (0.11%) | $55.33 | $53.16 | 767.60 K | $4.11 B |
| 05/20/2026 | $53.59 | $54.28 (1.29%) | $54.51 | $52.31 | 447.30 K | $4.15 B |
| 05/19/2026 | $53.50 | $53.34 (-0.3%) | $54.28 | $52.93 | 466.11 K | $4.08 B |
| 05/18/2026 | $56.95 | $53.64 (-5.81%) | $57.01 | $53.31 | 559.92 K | $4.10 B |
| 05/15/2026 | $58.00 | $56.51 (-2.57%) | $58.56 | $56.22 | 471.52 K | $4.32 B |
| 05/14/2026 | $59.38 | $58.54 (-1.41%) | $59.72 | $57.99 | 410.10 K | $4.48 B |
| 05/13/2026 | $59.39 | $59.12 (-0.45%) | $59.87 | $58.52 | 379.69 K | $4.52 B |
| 05/12/2026 | $58.69 | $59.48 (1.35%) | $59.87 | $58.14 | 511.03 K | $4.55 B |
| 05/11/2026 | $58.98 | $58.37 (-1.03%) | $59.75 | $57.36 | 399.20 K | $4.47 B |
| 05/08/2026 | $57.06 | $58.60 (2.7%) | $58.85 | $56.83 | 394.30 K | $4.48 B |
| 05/07/2026 | $57.62 | $56.93 (-1.2%) | $57.62 | $55.76 | 545.40 K | $4.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
