5 DAY PERFORMANCE
+20.21%
1 MONTH PERFORMANCE
+23.63%
3 MONTH PERFORMANCE
+17.95%
6 MONTH PERFORMANCE
+71.51%
YEAR-TO-DATE PERFORMANCE
+123.61%
1 YEAR PERFORMANCE
+147.36%
Kiniksa Pharmaceuticals International Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $97.40 | $92.24 (-5.3%) | $98.48 | $91.25 | 1.32 M | $7.21 B |
| 10/29/2026 | $95.00 | $97.56 (2.69%) | $98.36 | $94.40 | 1.38 M | $7.63 B |
| 10/28/2026 | $87.88 | $95.18 (8.31%) | $95.28 | $87.54 | 1.71 M | $7.44 B |
| 10/27/2026 | $85.00 | $89.20 (4.94%) | $90.80 | $82.26 | 2.32 M | $6.97 B |
| 10/26/2026 | $76.00 | $72.98 (-3.97%) | $76.48 | $70.67 | 1.43 M | $5.71 B |
| 10/23/2026 | $80.16 | $76.73 (-4.28%) | $80.22 | $76.58 | 576.56 K | $6.00 B |
| 10/22/2026 | $79.32 | $80.79 (1.85%) | $81.30 | $78.39 | 429.71 K | $6.27 B |
| 10/21/2026 | $83.41 | $79.70 (-4.45%) | $84.06 | $78.74 | 838.63 K | $6.18 B |
| 10/20/2026 | $80.25 | $83.17 (3.64%) | $83.78 | $79.88 | 1.24 M | $6.45 B |
| 10/19/2026 | $78.78 | $79.48 (0.89%) | $80.61 | $78.36 | 602.15 K | $6.17 B |
| 10/16/2026 | $79.94 | $78.59 (-1.69%) | $80.34 | $76.88 | 525.19 K | $6.10 B |
| 10/15/2026 | $79.85 | $79.94 (0.11%) | $82.98 | $79.62 | 1.49 M | $6.20 B |
| 10/14/2026 | $78.11 | $78.84 (0.93%) | $79.96 | $77.70 | 576.56 K | $6.12 B |
| 10/13/2026 | $79.21 | $78.53 (-0.86%) | $80.00 | $78.45 | 575.80 K | $6.09 B |
| 10/12/2026 | $80.00 | $79.24 (-0.95%) | $80.99 | $78.82 | 340.94 K | $6.15 B |
| 10/09/2026 | $78.24 | $79.78 (1.97%) | $80.50 | $78.03 | 430.30 K | $6.19 B |
| 10/08/2026 | $77.18 | $78.75 (2.03%) | $78.83 | $75.44 | 411.60 K | $6.11 B |
| 10/07/2026 | $76.18 | $77.96 (2.34%) | $79.22 | $74.70 | 381.05 K | $6.05 B |
| 10/06/2026 | $76.00 | $77.09 (1.43%) | $77.32 | $73.84 | 378.74 K | $5.98 B |
| 10/05/2026 | $75.97 | $76.31 (0.45%) | $76.79 | $75.29 | 391.51 K | $5.92 B |
| 10/02/2026 | $75.58 | $75.79 (0.28%) | $76.22 | $74.56 | 376.31 K | $5.88 B |
| 10/01/2026 | $73.87 | $75.22 (1.83%) | $76.11 | $73.14 | 878.56 K | $5.84 B |
| 09/30/2026 | $76.55 | $74.61 (-2.53%) | $76.55 | $73.76 | 650.61 K | $5.79 B |
| 09/29/2026 | $75.32 | $75.73 (0.54%) | $76.52 | $74.33 | 620.70 K | $5.87 B |
| 09/28/2026 | $75.00 | $76.10 (1.47%) | $76.42 | $74.02 | 734.14 K | $5.90 B |
| 09/25/2026 | $75.40 | $75.08 (-0.42%) | $76.00 | $74.53 | 478.99 K | $5.82 B |
| 09/24/2026 | $76.02 | $75.34 (-0.89%) | $76.95 | $74.46 | 433.36 K | $5.84 B |
| 09/23/2026 | $77.99 | $76.08 (-2.45%) | $78.23 | $74.88 | 408.46 K | $5.90 B |
| 09/22/2026 | $78.09 | $78.00 (-0.12%) | $79.54 | $77.37 | 404.00 K | $6.05 B |
| 09/21/2026 | $77.12 | $78.13 (1.31%) | $78.73 | $75.90 | 482.85 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 |
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.
