5 DAY PERFORMANCE
-15.19%
1 MONTH PERFORMANCE
-12.21%
3 MONTH PERFORMANCE
+1.52%
6 MONTH PERFORMANCE
+9.92%
YEAR-TO-DATE PERFORMANCE
+13.31%
1 YEAR PERFORMANCE
+62.74%
Kiniksa Pharmaceuticals International Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $56.52 | $58.23 (3.03%) | $58.26 | $55.82 | 856.94 K | $4.46 B |
| 05/05/2026 | $57.42 | $56.74 (-1.18%) | $58.20 | $56.09 | 624.94 K | $4.34 B |
| 05/04/2026 | $54.97 | $57.62 (4.82%) | $57.72 | $54.45 | 763.79 K | $4.41 B |
| 05/01/2026 | $53.78 | $55.27 (2.77%) | $55.28 | $52.77 | 1.02 M | $4.23 B |
| 04/30/2026 | $53.57 | $53.78 (0.39%) | $54.07 | $52.55 | 861.41 K | $4.12 B |
| 04/29/2026 | $53.91 | $52.99 (-1.71%) | $54.31 | $52.29 | 1.28 M | $4.05 B |
| 04/28/2026 | $47.20 | $53.85 (14.09%) | $54.23 | $45.01 | 3.03 M | $4.12 B |
| 04/27/2026 | $42.67 | $43.61 (2.2%) | $44.23 | $42.61 | 1.29 M | $3.34 B |
| 04/24/2026 | $43.00 | $42.79 (-0.49%) | $43.00 | $41.95 | 645.70 K | $3.27 B |
| 04/23/2026 | $43.30 | $43.05 (-0.58%) | $43.84 | $42.51 | 567.62 K | $3.29 B |
| 04/22/2026 | $42.84 | $43.04 (0.47%) | $43.69 | $42.67 | 703.45 K | $3.29 B |
| 04/21/2026 | $42.46 | $42.45 (-0.02%) | $43.46 | $41.49 | 1.08 M | $3.25 B |
| 04/20/2026 | $44.77 | $42.46 (-5.16%) | $44.86 | $42.46 | 1.21 M | $3.25 B |
| 04/17/2026 | $45.40 | $44.90 (-1.1%) | $45.91 | $44.74 | 1.01 M | $3.44 B |
| 04/16/2026 | $46.44 | $45.32 (-2.41%) | $46.62 | $44.90 | 623.20 K | $3.47 B |
| 04/15/2026 | $47.00 | $45.89 (-2.36%) | $47.56 | $45.21 | 718.30 K | $3.51 B |
| 04/14/2026 | $47.13 | $46.92 (-0.45%) | $47.78 | $45.60 | 727.30 K | $3.59 B |
| 04/13/2026 | $47.35 | $47.30 (-0.11%) | $48.46 | $46.60 | 351.00 K | $3.62 B |
| 04/10/2026 | $47.21 | $47.08 (-0.28%) | $47.74 | $46.78 | 481.15 K | $3.60 B |
| 04/09/2026 | $46.69 | $47.33 (1.37%) | $47.55 | $44.40 | 666.52 K | $3.62 B |
| 04/08/2026 | $49.23 | $47.03 (-4.47%) | $49.87 | $46.46 | 651.11 K | $3.60 B |
| 04/07/2026 | $49.60 | $48.94 (-1.33%) | $50.01 | $48.67 | 414.24 K | $3.74 B |
| 04/06/2026 | $48.58 | $49.55 (2%) | $50.03 | $48.58 | 791.73 K | $3.79 B |
| 04/02/2026 | $47.75 | $48.82 (2.24%) | $48.85 | $46.82 | 436.35 K | $3.74 B |
| 04/01/2026 | $48.87 | $48.13 (-1.51%) | $49.33 | $47.71 | 494.02 K | $3.68 B |
| 03/31/2026 | $46.66 | $48.15 (3.19%) | $48.56 | $45.99 | 604.13 K | $3.68 B |
| 03/30/2026 | $45.59 | $45.70 (0.24%) | $45.95 | $44.76 | 325.15 K | $3.50 B |
| 03/27/2026 | $46.60 | $45.75 (-1.82%) | $46.91 | $45.44 | 974.30 K | $3.50 B |
| 03/26/2026 | $45.75 | $46.78 (2.25%) | $47.13 | $45.24 | 405.50 K | $3.58 B |
| 03/25/2026 | $45.00 | $45.84 (1.87%) | $46.70 | $45.00 | 381.03 K | $3.51 B |
| 03/24/2026 | $45.75 | $44.94 (-1.77%) | $45.75 | $44.43 | 439.33 K | $3.44 B |
| 03/23/2026 | $46.36 | $46.04 (-0.69%) | $47.17 | $45.71 | 679.44 K | $3.52 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.
