Skip to main content
Kiniksa Pharmaceuticals International, plc (KNSA)
NASDAQ: KNSA · Real-Time Price · USD
28.04
-0.45 (-1.58%)
Jun 27, 2025, 4:00 PM - Market closed

KNSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.5028.8627.9128.0428.04-1.58%8,685,933
Jun 26, 202528.6428.7127.9428.4928.490.39%432,558
Jun 25, 202528.9129.2328.2228.3828.38-2.34%584,625
Jun 24, 202528.9229.2028.4829.0629.061.18%686,308
Jun 23, 202528.6129.2928.2528.7228.720.98%701,134
Jun 20, 202528.1328.5227.8028.4428.441.83%654,925
Jun 18, 202527.9528.2427.6227.9327.93-0.07%487,812
Jun 17, 202528.1528.2827.6527.9527.95-1.62%597,144
Jun 16, 202528.0628.6927.6528.4128.410.39%674,257
Jun 13, 202527.2928.3226.5428.3028.302.06%907,318
Jun 12, 202530.2130.2227.6527.7327.73-8.24%1,336,258
Jun 11, 202529.8430.6929.7030.2230.221.51%702,152
Jun 10, 202530.4530.6929.6529.7729.77-1.85%562,261
Jun 9, 202530.4930.6029.9430.3330.330.33%532,436
Jun 6, 202529.3830.2729.3830.2330.232.41%1,070,668
Jun 5, 202528.7629.7428.6529.5229.522.22%1,058,822
Jun 4, 202529.1929.4828.7428.8828.88-0.79%815,740
Jun 3, 202527.9229.7127.7029.1129.114.26%1,109,793
Jun 2, 202527.5428.2927.2027.9227.922.05%654,321
May 30, 202527.1427.6326.5827.3627.360.66%543,644
May 29, 202527.9027.9027.0827.1827.18-0.29%523,558
May 28, 202526.4627.8626.2827.2627.262.91%720,116
May 27, 202527.0127.0926.4126.4926.49-1.49%646,540
May 23, 202525.9327.0325.7026.8926.893.62%590,362
May 22, 202525.9126.2625.7725.9525.95-0.65%369,949
May 21, 202526.5426.6226.0026.1226.12-2.17%374,410
May 20, 202526.7727.0626.3326.7026.70-0.15%308,846
May 19, 202526.2526.7825.9626.7426.741.87%426,268
May 16, 202525.8926.4025.4026.2526.251.47%541,891
May 15, 202525.2825.9524.8525.8725.873.36%295,469
May 14, 202525.6025.8524.8525.0325.03-2.23%555,517
May 13, 202526.9527.1925.3725.6025.60-4.62%414,219
May 12, 202526.0026.9126.0026.8426.843.11%308,979
May 9, 202526.8627.1426.0126.0326.03-2.58%272,068
May 8, 202526.6627.0025.9726.7226.72-0.19%373,453
May 7, 202527.0027.0026.3926.7726.77-0.63%441,892
May 6, 202527.5227.7126.5626.9426.94-3.02%562,097
May 5, 202527.7728.5627.5627.7827.780.47%565,851
May 2, 202527.7828.0627.4327.6527.65-0.32%662,350
May 1, 202526.7828.1226.6327.7427.742.86%1,095,187
Apr 30, 202526.0227.5325.6026.9726.974.21%1,484,593
Apr 29, 202522.5526.0922.2325.8825.8820.54%2,017,275
Apr 28, 202521.3921.7721.2521.4721.470.49%545,053
Apr 25, 202520.3821.3820.1921.3721.373.92%415,989
Apr 24, 202521.0021.2420.3420.5620.56-1.53%330,605
Apr 23, 202520.4221.3820.2720.8820.884.30%515,690
Apr 22, 202520.1820.4419.6220.0220.02-0.15%797,898
Apr 21, 202520.1020.8919.9020.0520.05-0.79%659,019
Apr 17, 202520.5320.6520.1520.2120.21-1.58%529,817
Apr 16, 202521.0021.0020.2220.5420.54-3.23%689,397