5 DAY PERFORMANCE
-2.77%
1 MONTH PERFORMANCE
-10.30%
3 MONTH PERFORMANCE
-19.92%
6 MONTH PERFORMANCE
+7.69%
YEAR-TO-DATE PERFORMANCE
+14.14%
1 YEAR PERFORMANCE
+7.87%
Kiniksa Pharmaceuticals, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $19.96 | $20.01 (0.25%) | $20.13 | $19.52 | 394,362 | $1.44 B |
| 12/26/2024 | $19.70 | $20.11 (2.08%) | $20.24 | $19.51 | 668,900 | $1.44 B |
| 12/24/2024 | $20.27 | $19.94 (-1.63%) | $20.27 | $19.79 | 73,900 | $1.43 B |
| 12/23/2024 | $20.57 | $20.25 (-1.56%) | $20.75 | $20.11 | 368,800 | $1.45 B |
| 12/20/2024 | $20.33 | $20.59 (1.28%) | $20.69 | $20.20 | 592,646 | $1.48 B |
| 12/19/2024 | $20.05 | $20.49 (2.19%) | $20.71 | $20.05 | 382,943 | $1.47 B |
| 12/18/2024 | $20.61 | $20.06 (-2.67%) | $20.85 | $20.02 | 417,532 | $1.44 B |
| 12/17/2024 | $20.15 | $20.49 (1.69%) | $20.69 | $19.97 | 262,300 | $1.47 B |
| 12/16/2024 | $20.20 | $20.32 (0.59%) | $20.92 | $20.00 | 322,113 | $1.46 B |
| 12/13/2024 | $20.09 | $20.20 (0.55%) | $20.28 | $19.94 | 192,503 | $1.45 B |
| 12/12/2024 | $21.13 | $20.14 (-4.69%) | $21.13 | $19.86 | 320,600 | $1.44 B |
| 12/11/2024 | $21.48 | $21.25 (-1.07%) | $21.48 | $21.04 | 205,643 | $1.52 B |
| 12/10/2024 | $21.36 | $21.41 (0.23%) | $21.91 | $21.26 | 227,400 | $1.54 B |
| 12/09/2024 | $21.37 | $21.32 (-0.23%) | $21.83 | $21.13 | 277,842 | $1.53 B |
| 12/06/2024 | $20.98 | $21.51 (2.53%) | $21.56 | $20.77 | 314,433 | $1.54 B |
| 12/05/2024 | $21.09 | $20.98 (-0.52%) | $21.30 | $20.75 | 218,100 | $1.50 B |
| 12/04/2024 | $21.20 | $21.13 (-0.33%) | $21.25 | $20.91 | 326,413 | $1.52 B |
| 12/03/2024 | $21.68 | $21.17 (-2.35%) | $21.74 | $20.70 | 336,805 | $1.52 B |
| 12/02/2024 | $22.08 | $21.85 (-1.04%) | $22.31 | $21.80 | 345,800 | $1.57 B |
| 11/29/2024 | $22.34 | $22.08 (-1.16%) | $22.38 | $21.72 | 126,012 | $1.58 B |
| 11/27/2024 | $22.10 | $22.32 (1%) | $22.48 | $21.94 | 164,000 | $1.60 B |
| 11/26/2024 | $21.73 | $22.04 (1.43%) | $22.28 | $21.29 | 220,200 | $1.58 B |
| 11/25/2024 | $21.55 | $21.80 (1.16%) | $22.36 | $21.49 | 358,039 | $1.56 B |
| 11/22/2024 | $21.16 | $21.28 (0.57%) | $21.48 | $21.12 | 191,939 | $1.53 B |
| 11/21/2024 | $21.27 | $21.09 (-0.85%) | $21.38 | $20.71 | 247,600 | $1.51 B |
| 11/20/2024 | $20.73 | $21.21 (2.32%) | $21.55 | $20.41 | 245,600 | $1.52 B |
| 11/19/2024 | $21.38 | $20.82 (-2.62%) | $21.50 | $20.62 | 309,398 | $1.49 B |
| 11/18/2024 | $21.02 | $21.50 (2.28%) | $21.52 | $20.58 | 337,633 | $1.54 B |
| 11/15/2024 | $21.90 | $21.29 (-2.79%) | $21.96 | $21.13 | 259,900 | $1.53 B |
| 11/14/2024 | $22.46 | $21.81 (-2.89%) | $22.57 | $21.71 | 218,427 | $1.56 B |
| 11/13/2024 | $23.18 | $22.62 (-2.42%) | $23.34 | $22.56 | 234,115 | $1.62 B |
| 11/12/2024 | $22.91 | $22.99 (0.35%) | $23.33 | $22.66 | 428,627 | $1.65 B |
| 11/11/2024 | $22.86 | $23.04 (0.79%) | $23.52 | $22.86 | 317,327 | $1.65 B |
| 11/08/2024 | $23.01 | $22.86 (-0.65%) | $23.37 | $22.62 | 353,800 | $1.64 B |
| 11/07/2024 | $23.08 | $23.01 (-0.3%) | $23.42 | $22.68 | 314,310 | $1.65 B |
| 11/06/2024 | $22.90 | $23.03 (0.57%) | $23.17 | $22.17 | 506,008 | $1.65 B |
| 11/05/2024 | $20.66 | $22.03 (6.63%) | $22.14 | $20.66 | 373,500 | $1.58 B |
| 11/04/2024 | $22.26 | $21.48 (-3.5%) | $22.26 | $21.44 | 446,223 | $1.54 B |
| 11/01/2024 | $22.83 | $22.48 (-1.53%) | $23.37 | $22.26 | 358,300 | $1.61 B |
| 10/31/2024 | $22.87 | $22.59 (-1.22%) | $23.20 | $22.34 | 474,400 | $1.62 B |
| 10/30/2024 | $23.30 | $23.01 (-1.24%) | $23.86 | $23.00 | 357,724 | $1.65 B |
| 10/29/2024 | $21.32 | $23.27 (9.15%) | $25.36 | $20.26 | 981,842 | $1.67 B |
| 10/28/2024 | $27.67 | $27.59 (-0.29%) | $28.15 | $27.37 | 343,400 | $1.98 B |
| 10/25/2024 | $27.14 | $27.44 (1.11%) | $27.67 | $26.83 | 204,300 | $1.95 B |
| 10/24/2024 | $26.85 | $26.92 (0.26%) | $26.98 | $26.33 | 248,800 | $1.91 B |
| 10/23/2024 | $26.75 | $26.84 (0.34%) | $27.45 | $26.45 | 223,100 | $1.91 B |
| 10/22/2024 | $25.72 | $26.79 (4.16%) | $27.00 | $25.67 | 219,800 | $1.90 B |
| 10/21/2024 | $26.08 | $25.89 (-0.73%) | $26.33 | $25.68 | 242,723 | $1.84 B |
| 10/18/2024 | $26.61 | $26.26 (-1.32%) | $26.61 | $26.00 | 162,032 | $1.86 B |
| 10/17/2024 | $26.30 | $26.75 (1.71%) | $26.86 | $26.10 | 223,000 | $1.90 B |
| 10/16/2024 | $27.20 | $26.32 (-3.24%) | $27.35 | $26.30 | 190,700 | $1.87 B |
| 10/15/2024 | $26.63 | $27.06 (1.61%) | $27.18 | $26.41 | 285,536 | $1.92 B |
| 10/14/2024 | $26.58 | $26.63 (0.19%) | $26.82 | $26.54 | 322,300 | $1.89 B |
| 10/11/2024 | $25.55 | $26.56 (3.95%) | $26.69 | $25.52 | 290,542 | $1.89 B |
| 10/10/2024 | $24.80 | $25.49 (2.78%) | $26.05 | $24.58 | 413,820 | $1.81 B |
| 10/09/2024 | $24.57 | $24.93 (1.47%) | $25.11 | $24.20 | 325,346 | $1.77 B |
| 10/08/2024 | $23.93 | $24.47 (2.26%) | $24.63 | $23.64 | 266,110 | $1.74 B |
| 10/07/2024 | $24.48 | $23.73 (-3.06%) | $24.48 | $23.33 | 403,520 | $1.68 B |
| 10/04/2024 | $24.57 | $24.48 (-0.37%) | $24.74 | $24.24 | 142,100 | $1.74 B |
| 10/03/2024 | $24.37 | $24.29 (-0.33%) | $24.87 | $24.06 | 153,600 | $1.72 B |
| 10/02/2024 | $25.36 | $24.53 (-3.27%) | $25.82 | $24.50 | 294,033 | $1.74 B |
| 10/01/2024 | $24.80 | $25.47 (2.7%) | $25.50 | $24.34 | 353,500 | $1.81 B |
| 09/30/2024 | $25.13 | $24.99 (-0.56%) | $25.35 | $24.70 | 368,700 | $1.77 B |
| 09/27/2024 | $24.24 | $25.00 (3.14%) | $25.02 | $23.97 | 425,143 | $1.78 B |