Get the Stockscreener App
19.49
3.94%
-0.80
After Hours:
19.49
Kiniksa Pharmaceuticals International Plc Stock (KNSA) Price History
The historical daily chart and data for Kiniksa Pharmaceuticals International Plc stock (KNSA), show that the latest closing stock price as of February 07, 2025, is $19.49.
- Kiniksa Pharmaceuticals International Plc all-time high stock price is $32.88, occurred on September 20, 2018.
- The lowest Kiniksa Pharmaceuticals International Plc stock price recorded was $5.02 on October 17, 2019. Since then, Kiniksa Pharmaceuticals International Plc's stock price has risen over 288.25% to $19.49 now.
- The 52-week high stock price for KNSA is $28.15, representing a 44.43% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for KNSA is $16.56, indicating a -15.03% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Kiniksa Pharmaceuticals International Plc (KNSA) stock in the beginning of 2024 was $12.36. The stock closed the year at $14.98, a gain of over 21.20% for the year.
The table below shows more information about KNSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $20.36 | $19.39 | $0.97 | 377,062.0 | -3.94% |
| Feb 06, 2025 | $20.73 | $19.60 | $1.13 | 1,276,082.0 | +3.36% |
| Feb 05, 2025 | $19.84 | $18.52 | $1.32 | 541,657.0 | +4.75% |
| Feb 04, 2025 | $19.19 | $18.73 | $0.46 | 292,427.0 | -0.74% |
| Feb 03, 2025 | $19.60 | $18.85 | $0.75 | 280,724.0 | -3.67% |
| Jan 31, 2025 | $20.10 | $19.55 | $0.555 | 271,244.0 | -1.41% |
| Jan 30, 2025 | $20.83 | $19.76 | $1.07 | 278,001.0 | -3.78% |
| Jan 29, 2025 | $20.89 | $20.24 | $0.65 | 289,265.0 | +2.38% |
| Jan 28, 2025 | $20.90 | $20.18 | $0.72 | 303,496.0 | -2.79% |
| Jan 27, 2025 | $20.78 | $19.57 | $1.21 | 641,254.0 | +3.64% |
| Jan 24, 2025 | $20.58 | $19.52 | $1.06 | 559,717.0 | +1.32% |
| Jan 23, 2025 | $19.94 | $18.97 | $0.97 | 375,665.0 | +2.92% |
| Jan 22, 2025 | $19.26 | $18.47 | $0.79 | 330,941.0 | +2.67% |
| Jan 21, 2025 | $18.93 | $18.49 | $0.4473 | 457,806.0 | +0.92% |
| Jan 17, 2025 | $18.74 | $18.27 | $0.47 | 294,114.0 | +0.82% |
| Jan 16, 2025 | $18.86 | $18.32 | $0.54 | 246,392.0 | -2.28% |
| Jan 15, 2025 | $19.05 | $18.58 | $0.47 | 349,819.0 | +2.62% |
| Jan 14, 2025 | $18.92 | $18.22 | $0.6999 | 342,514.0 | +0.94% |
| Jan 13, 2025 | $19.48 | $17.82 | $1.66 | 683,961.0 | -8.83% |
| Jan 10, 2025 | $20.58 | $19.54 | $1.04 | 407,881.0 | -1.82% |
| Jan 08, 2025 | $20.36 | $19.76 | $0.6042 | 294,578.0 | +1.50% |
Kiniksa Pharmaceuticals International Plc Stock (KNSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kiniksa Pharmaceuticals International Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KNSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kiniksa Pharmaceuticals International Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kiniksa Pharmaceuticals International Plc Stock (KNSA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $20.73 | $18.52 | $2.21 | 3,145,014.0 | -0.56% |
| Jan, 2025 | $20.90 | $17.82 | $3.08 | 7,217,896.0 | -0.91% |
Kiniksa Pharmaceuticals International Plc Stock (KNSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.31 | $19.50 | $2.81 | 6,628,586.0 | -11.23% |
| Nov, 2024 | $23.52 | $20.41 | $3.11 | 5,882,055.0 | -2.26% |
| Oct, 2024 | $28.15 | $20.26 | $7.89 | 6,981,015.0 | -9.60% |
| Sep, 2024 | $27.25 | $23.16 | $4.09 | 9,301,990.0 | -6.54% |
| Aug, 2024 | $27.92 | $23.34 | $4.58 | 6,797,672.0 | +0.53% |
| Jul, 2024 | $27.88 | $17.38 | $10.50 | 13,144,929.0 | +42.47% |
| Jun, 2024 | $19.84 | $17.73 | $2.11 | 7,948,584.0 | -1.79% |
| May, 2024 | $20.52 | $18.33 | $2.19 | 6,607,908.0 | +1.55% |
| Apr, 2024 | $19.73 | $16.56 | $3.17 | 8,213,285.0 | -5.12% |
| Mar, 2024 | $22.09 | $19.15 | $2.94 | 8,221,474.0 | -6.67% |
| Feb, 2024 | $21.98 | $17.52 | $4.46 | 6,582,618.0 | +19.91% |
| Jan, 2024 | $20.36 | $17.57 | $2.79 | 10,008,925.0 | +0.51% |
Kiniksa Pharmaceuticals International Plc Stock (KNSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.15 | $16.04 | $3.11 | 9,974,139.0 | +8.47% |
| Nov, 2023 | $16.75 | $14.12 | $2.63 | 6,861,501.0 | +6.03% |
| Oct, 2023 | $17.64 | $14.56 | $3.08 | 7,160,578.0 | -12.20% |
| Sep, 2023 | $18.00 | $16.16 | $1.84 | 5,513,678.0 | +0.81% |
| Aug, 2023 | $19.17 | $16.21 | $2.96 | 8,617,963.0 | -8.55% |
| Jul, 2023 | $20.65 | $13.56 | $7.09 | 14,493,507.0 | +33.81% |
| Jun, 2023 | $16.82 | $13.76 | $3.06 | 8,665,496.0 | +1.59% |
| May, 2023 | $14.52 | $10.64 | $3.88 | 10,348,985.0 | +28.93% |
| Apr, 2023 | $12.03 | $10.29 | $1.74 | 6,094,700.0 | -0.09% |
| Mar, 2023 | $13.30 | $10.39 | $2.91 | 10,810,031.0 | -16.33% |
| Feb, 2023 | $14.83 | $12.58 | $2.25 | 6,757,893.0 | -11.07% |
| Jan, 2023 | $16.40 | $13.62 | $2.78 | 6,649,247.0 | -3.47% |
0.57%
3.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):