MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KNSA — Kiniksa Pharmaceuticals International, plc Class A Ordinary Shares
NasdaqKiniksa Pharmaceuticals International, plc Class A Ordinary Shares
$76.31
+0.52(+0.69%)
- O
- 75.97
- H
- 76.79
- L
- 75.29
- V
- 391.49K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$76.31
Period Return+265.47%
Period High$82.94
Period Low$20.19
Avg Daily Volume633.6K
Total Trading Days365
KNSA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $75.97 | $76.79 | $75.29 | $76.31 | +$0.52 | +0.69% | 391,487 | $76.21 | $75.29 $76.79 |
| Oct 2, 2026 | $75.58 | $76.22 | $74.56 | $75.79 | +$0.57 | +0.76% | 376,308 | $75.68 | $74.56 $76.22 |
| Oct 1, 2026 | $73.87 | $76.11 | $73.14 | $75.22 | +$0.61 | +0.82% | 878,563 | $75.01 | $73.14 $76.11 |
| Sep 30, 2026 | $76.55 | $76.55 | $73.76 | $74.61 | $-1.12 | -1.48% | 650,611 | $74.72 | $73.76 $76.55 |
| Sep 29, 2026 | $75.32 | $76.52 | $74.33 | $75.73 | $-0.37 | -0.49% | 620,703 | $75.58 | $74.33 $76.52 |
| Sep 28, 2026 | $75.00 | $76.42 | $74.02 | $76.10 | +$1.02 | +1.36% | 734,142 | $75.72 | $74.02 $76.42 |
| Sep 25, 2026 | $75.40 | $76.00 | $74.53 | $75.08 | $-0.26 | -0.35% | 478,994 | $75.27 | $74.53 $76.00 |
| Sep 24, 2026 | $76.02 | $76.95 | $74.46 | $75.34 | $-0.74 | -0.97% | 433,364 | $75.33 | $74.46 $76.95 |
| Sep 23, 2026 | $77.99 | $78.23 | $74.88 | $76.08 | $-1.92 | -2.46% | 408,456 | $76.02 | $74.88 $78.23 |
| Sep 22, 2026 | $78.09 | $79.54 | $77.37 | $78.00 | $-0.13 | -0.17% | 403,996 | $78.30 | $77.37 $79.54 |
| Sep 21, 2026 | $77.12 | $78.73 | $75.90 | $78.13 | +$0.89 | +1.15% | 482,846 | $78.12 | $75.90 $78.73 |
| Sep 18, 2026 | $78.95 | $79.61 | $76.99 | $77.24 | $-2.09 | -2.63% | 1,058,199 | $77.65 | $76.99 $79.61 |
| Sep 17, 2026 | $78.66 | $79.76 | $78.29 | $79.33 | +$1.71 | +2.20% | 722,010 | $79.16 | $78.29 $79.76 |
| Sep 16, 2026 | $75.06 | $77.64 | $74.91 | $77.62 | +$2.47 | +3.29% | 553,900 | $77.09 | $74.91 $77.64 |
| Sep 15, 2026 | $76.46 | $76.63 | $74.47 | $75.15 | $-1.43 | -1.87% | 446,760 | $75.06 | $74.47 $76.63 |
| Sep 14, 2026 | $77.89 | $77.89 | $75.02 | $76.58 | +$0.31 | +0.41% | 447,105 | $76.68 | $75.02 $77.89 |
| Sep 11, 2026 | $77.70 | $78.59 | $76.14 | $76.27 | $-0.21 | -0.27% | 795,062 | $76.47 | $76.14 $78.59 |
| Sep 10, 2026 | $77.66 | $78.42 | $75.99 | $76.48 | $-2.04 | -2.60% | 459,836 | $76.60 | $75.99 $78.42 |
| Sep 9, 2026 | $78.72 | $80.22 | $77.33 | $78.52 | +$1.43 | +1.85% | 588,383 | $78.89 | $77.33 $80.22 |
| Sep 8, 2026 | $76.25 | $78.50 | $75.00 | $77.09 | $-0.82 | -1.05% | 677,304 | $77.29 | $75.00 $78.50 |
| Sep 4, 2026 | $79.75 | $80.43 | $77.90 | $77.91 | $-2.56 | -3.18% | 430,046 | $78.82 | $77.90 $80.43 |
| Sep 3, 2026 | $80.30 | $81.41 | $78.84 | $80.47 | +$0.58 | +0.73% | 634,927 | $80.34 | $78.84 $81.41 |
| Sep 2, 2026 | $79.53 | $80.18 | $77.87 | $79.89 | +$0.61 | +0.77% | 568,416 | $79.49 | $77.87 $80.18 |
| Sep 1, 2026 | $78.29 | $79.55 | $77.86 | $79.28 | +$0.65 | +0.83% | 387,221 | $78.85 | $77.86 $79.55 |
| Aug 31, 2026 | $78.00 | $78.96 | $76.65 | $78.63 | +$0.55 | +0.70% | 428,071 | $78.07 | $76.65 $78.96 |
| Aug 28, 2026 | $79.60 | $79.81 | $77.71 | $78.08 | $-1.72 | -2.16% | 427,301 | $78.65 | $77.71 $79.81 |
| Aug 27, 2026 | $78.20 | $80.79 | $77.80 | $79.80 | +$1.12 | +1.42% | 413,275 | $79.84 | $77.80 $80.79 |
| Aug 26, 2026 | $79.65 | $80.26 | $78.35 | $78.68 | $-1.52 | -1.90% | 383,818 | $78.90 | $78.35 $80.26 |
| Aug 25, 2026 | $79.36 | $80.86 | $79.13 | $80.20 | +$0.82 | +1.03% | 402,061 | $79.96 | $79.13 $80.86 |
| Aug 24, 2026 | $79.50 | $79.98 | $77.71 | $79.38 | +$0.35 | +0.44% | 419,052 | $79.29 | $77.71 $79.98 |