Skip to main content
KNSA logo

Kiniksa Pharmaceuticals International, plc

KNSANASDAQHealthcareDrug Manufacturers - Specialty & Generic

$78.59Today:- (-)1Y +106.88%

As of Oct 16, 2026 close

Market cap
$6.67B
P/E (TTM)
82.66
Forward P/E
39.99
Dividend yield
-
52-week range
$35.20$82.94
Volume (live)
-
Avg. volume (3M)
564.67K

Kiniksa Pharmaceuticals International (KNSA) Historical Stock Prices

Analyze Kiniksa Pharmaceuticals International (KNSA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kiniksa Pharmaceuticals International (KNSA) Interactive Price Chart

Interactive historical price chart showing Kiniksa Pharmaceuticals International stock price movements and trends across multiple time periods.

Loading chart...

KNSA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KNSA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202679.9480.3476.8878.5978.59524.76K
Oct 15, 202679.8582.9879.6279.9479.941.44M
Oct 14, 202678.1179.9677.7078.8478.84576.51K
Oct 13, 202679.2180.0078.4578.5378.53575.78K
Oct 12, 202680.0080.9978.8279.2479.24340.65K
Oct 9, 202678.2480.5078.0379.7879.78430.27K
Oct 8, 202677.1878.8375.4478.7578.75411.54K
Oct 7, 202676.1879.2274.7077.9677.96380.44K
Oct 6, 202676.0077.3273.8477.0977.09376.52K
Oct 5, 202675.9776.7975.2876.3176.31391.49K
Oct 2, 202675.5876.2274.5675.7975.79375.95K
Oct 1, 202673.8776.1173.1475.2275.22701.24K
Sep 30, 202676.5576.5573.7674.6174.61650.61K
Sep 29, 202675.3276.5274.3375.7375.73620.70K
Sep 28, 202675.0076.4274.0276.1076.10734.14K
Sep 25, 202675.4076.0074.5375.0875.08478.99K
Sep 24, 202676.0276.9574.4675.3475.34433.36K
Sep 23, 202677.9978.2374.8876.0876.08408.45K
Sep 22, 202678.0979.5477.3778.0078.00404.00K
Sep 21, 202677.1278.7375.9078.1378.13482.85K
Sep 18, 202678.9579.6176.9977.2477.241.06M
Sep 17, 202678.6679.7678.2979.3379.33722.01K
Sep 16, 202675.0677.6474.9177.6277.62553.90K
Sep 15, 202676.4676.6374.4775.1575.15488.92K
Sep 14, 202677.8977.8975.0276.5876.58646.08K
Sep 11, 202677.7078.5976.1476.2776.27576.56K
Sep 10, 202677.6678.4275.9976.4876.48459.84K
Sep 9, 202678.7280.2277.3378.5278.52588.38K
Sep 8, 202676.2578.5075.0077.0977.09677.30K
Sep 4, 202679.7580.4377.9077.9177.91430.05K
Sep 3, 202680.3081.4178.8480.4780.47634.93K
Sep 2, 202679.5380.1877.8679.8979.89568.48K
Sep 1, 202678.2979.5577.8679.2879.28387.22K
Aug 31, 202678.0078.9676.6578.6378.63428.07K
Aug 28, 202679.6079.8177.7178.0878.08427.30K
Aug 27, 202678.2080.7977.8079.8079.80413.27K
Aug 26, 202679.6580.2678.3578.6878.68383.82K
Aug 25, 202679.3680.8679.1380.2080.20402.06K
Aug 24, 202679.5079.9877.7179.3879.38419.05K
Aug 21, 202678.2879.9378.0179.0379.03270.12K
Aug 20, 202679.4380.1277.6478.4778.47546.88K
Aug 19, 202680.5081.5779.2780.8080.80872.29K
Aug 18, 202678.8579.8678.7779.4979.49367.33K
Aug 17, 202676.8979.2276.7579.1879.18328.95K
Aug 14, 202677.3277.5175.3076.7576.75403.53K
Aug 13, 202678.6579.6977.1977.8377.83451.33K
Aug 12, 202677.3779.7976.9278.1578.15527.83K
Aug 11, 202676.6778.2575.7277.8077.80350.87K
Aug 10, 202676.0577.7875.0076.5376.53264.63K
Aug 7, 202677.6677.8275.5276.0676.06219.84K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.