5 DAY PERFORMANCE
-39.78%
1 MONTH PERFORMANCE
-40.86%
3 MONTH PERFORMANCE
-15.19%
6 MONTH PERFORMANCE
+1.43%
YEAR-TO-DATE PERFORMANCE
+13.31%
1 YEAR PERFORMANCE
+31.96%
Kiniksa Pharmaceuticals International Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $77.12 | $78.13 (1.31%) | $78.71 | $76.00 | 451.63 K | $6.06 B |
| 09/18/2026 | $78.95 | $77.24 (-2.17%) | $79.61 | $76.99 | 1.06 M | $5.99 B |
| 09/17/2026 | $78.66 | $79.33 (0.85%) | $79.76 | $78.29 | 722.01 K | $6.15 B |
| 09/16/2026 | $75.06 | $77.62 (3.41%) | $77.64 | $74.91 | 553.90 K | $6.02 B |
| 09/15/2026 | $76.46 | $75.15 (-1.71%) | $76.63 | $74.47 | 488.92 K | $5.83 B |
| 09/14/2026 | $77.89 | $76.58 (-1.68%) | $77.89 | $75.02 | 646.10 K | $5.94 B |
| 09/11/2026 | $77.70 | $76.27 (-1.84%) | $78.59 | $76.14 | 576.56 K | $5.92 B |
| 09/10/2026 | $77.66 | $76.48 (-1.52%) | $78.42 | $75.99 | 459.84 K | $5.93 B |
| 09/09/2026 | $78.72 | $78.52 (-0.25%) | $80.22 | $77.33 | 588.38 K | $6.09 B |
| 09/08/2026 | $76.25 | $77.09 (1.1%) | $78.50 | $75.00 | 677.30 K | $5.98 B |
| 09/04/2026 | $79.75 | $77.91 (-2.31%) | $80.43 | $77.90 | 430.05 K | $6.04 B |
| 09/03/2026 | $80.30 | $80.47 (0.21%) | $81.41 | $78.84 | 634.93 K | $6.24 B |
| 09/02/2026 | $79.53 | $79.89 (0.45%) | $80.18 | $77.86 | 568.48 K | $6.20 B |
| 09/01/2026 | $78.29 | $79.28 (1.26%) | $79.55 | $77.86 | 387.22 K | $6.15 B |
| 08/31/2026 | $78.00 | $78.63 (0.81%) | $78.96 | $76.65 | 428.10 K | $6.10 B |
| 08/28/2026 | $79.60 | $78.08 (-1.91%) | $79.81 | $77.71 | 427.30 K | $6.06 B |
| 08/27/2026 | $78.20 | $79.80 (2.05%) | $80.79 | $77.80 | 413.30 K | $6.19 B |
| 08/26/2026 | $79.65 | $78.68 (-1.22%) | $80.26 | $78.35 | 383.82 K | $6.10 B |
| 08/25/2026 | $79.36 | $80.20 (1.06%) | $80.86 | $79.13 | 402.10 K | $6.22 B |
| 08/24/2026 | $79.50 | $79.38 (-0.15%) | $79.98 | $77.71 | 419.05 K | $6.16 B |
| 08/21/2026 | $78.28 | $79.03 (0.96%) | $79.93 | $78.01 | 270.12 K | $6.13 B |
| 08/20/2026 | $79.43 | $78.47 (-1.21%) | $80.12 | $77.64 | 546.90 K | $6.09 B |
| 08/19/2026 | $80.50 | $80.80 (0.37%) | $81.57 | $79.27 | 872.29 K | $6.27 B |
| 08/18/2026 | $78.85 | $79.49 (0.81%) | $79.86 | $78.77 | 367.33 K | $6.17 B |
| 08/17/2026 | $76.89 | $79.18 (2.98%) | $79.22 | $76.75 | 328.95 K | $6.14 B |
| 08/14/2026 | $77.32 | $76.75 (-0.74%) | $77.51 | $75.30 | 403.53 K | $5.95 B |
| 08/13/2026 | $78.65 | $77.83 (-1.04%) | $79.69 | $77.19 | 451.33 K | $6.04 B |
| 08/12/2026 | $77.37 | $78.15 (1.01%) | $79.79 | $76.92 | 527.83 K | $6.06 B |
| 08/11/2026 | $76.67 | $77.80 (1.47%) | $78.25 | $75.72 | 350.90 K | $6.04 B |
| 08/10/2026 | $76.05 | $76.53 (0.63%) | $77.78 | $75.00 | 264.63 K | $5.94 B |
| 08/07/2026 | $77.66 | $76.06 (-2.06%) | $77.82 | $75.52 | 219.85 K | $5.90 B |
| 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 |
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.
