KNSA | KINIKSA PHARMA | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

KINIKSA PHARMA (KNSA)

NASDAQ

$81.20+$0.41 (+0.50%)

Price as of Oct 23, 2026 5:53 AM EDT

$3.4B
Market Cap
108.38%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
+3.58%

Low Price$74.61

High Price$83.17
3 Months
+29.39%

Low Price$63.54

High Price$83.17
1 Year
+108.38%

Low Price$37.01

High Price$83.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	79.32	81.30	78.39	80.79	+1.37%	429,696
10/21/2026	83.41	84.06	78.74	79.70	-4.17%	837,000
10/20/2026	80.25	83.78	79.88	83.17	+4.64%	1,237,525
10/19/2026	78.78	80.61	78.36	79.48	+1.13%	602,140
10/16/2026	79.94	80.34	76.88	78.59	-1.69%	525,187
10/15/2026	79.85	82.98	79.62	79.94	+1.40%	1,485,072
10/14/2026	78.12	79.96	77.70	78.84	+0.39%	576,558
10/13/2026	79.21	80.00	78.45	78.53	-0.90%	578,479
10/12/2026	80.00	80.99	78.82	79.24	-0.68%	340,940
10/09/2026	78.24	80.50	78.03	79.78	+1.31%	430,280
10/08/2026	77.18	78.83	75.44	78.75	+1.01%	411,567
10/07/2026	76.18	79.22	74.70	77.96	+1.13%	381,045
10/06/2026	76.00	77.32	73.84	77.09	+1.02%	378,743
10/05/2026	75.97	76.79	75.29	76.31	+0.69%	391,511
10/02/2026	75.58	76.22	74.56	75.79	+0.76%	376,308
10/01/2026	73.87	76.11	73.14	75.22	+0.82%	878,562
09/30/2026	76.55	76.55	73.76	74.61	-1.48%	650,610
09/29/2026	75.32	76.52	74.33	75.73	-0.49%	620,703
09/28/2026	75.00	76.42	74.02	76.10	+1.36%	734,141
09/25/2026	75.40	76.00	74.53	75.08	-0.35%	478,994
09/24/2026	76.02	76.95	74.46	75.34	-0.97%	433,364
09/23/2026	77.99	78.23	74.88	76.08	-2.46%	408,494
09/22/2026	78.09	79.54	77.37	78.00	-0.17%	403,917
09/21/2026	77.12	78.73	75.90	78.13	+1.15%	482,846
09/18/2026	78.95	79.61	76.99	77.24	-2.63%	1,058,198
09/17/2026	78.66	79.76	78.29	79.33	+2.20%	722,009
09/16/2026	75.06	77.64	74.91	77.62	+3.29%	553,899
09/15/2026	76.46	76.63	74.47	75.15	-1.87%	488,920
09/14/2026	77.89	77.89	75.02	76.58	+0.41%	646,081
09/11/2026	77.70	78.59	76.14	76.27	-0.27%	795,061
09/10/2026	77.66	78.42	75.99	76.48	-2.60%	459,836
09/09/2026	78.72	80.22	77.33	78.52	+1.85%	588,383
09/08/2026	76.25	78.50	75.00	77.09	-1.05%	676,531
09/04/2026	79.75	80.43	77.90	77.91	-3.18%	430,045
09/03/2026	80.30	81.41	78.84	80.47	+0.73%	634,927
09/02/2026	79.53	80.18	77.87	79.89	+0.77%	568,482
09/01/2026	78.29	79.55	77.86	79.28	+0.83%	387,221
08/31/2026	78.00	78.96	76.65	78.63	+0.70%	428,071
08/28/2026	79.60	79.81	77.71	78.08	-2.16%	427,300
08/27/2026	78.20	80.79	77.80	79.80	+1.42%	413,274
08/26/2026	79.65	80.26	78.35	78.68	-1.90%	383,818
08/25/2026	79.36	80.86	79.13	80.20	+1.03%	402,060
08/24/2026	79.50	79.98	77.71	79.38	+0.44%	419,052
08/21/2026	78.28	79.93	78.01	79.03	+0.71%	270,015
08/20/2026	79.43	80.12	77.64	78.47	-2.88%	546,876
08/19/2026	80.50	81.57	79.27	80.80	+1.65%	872,288
08/18/2026	78.85	79.86	78.77	79.49	+0.39%	367,328
08/17/2026	76.89	79.22	76.75	79.18	+3.17%	328,953
08/14/2026	77.32	77.51	75.30	76.75	-1.39%	403,529
08/13/2026	78.65	79.69	77.20	77.83	-0.41%	451,328
08/12/2026	77.37	79.79	76.92	78.15	+0.45%	572,414
08/11/2026	76.67	78.25	75.73	77.80	+1.66%	350,867
08/10/2026	76.05	77.78	75.00	76.53	+0.62%	264,604
08/07/2026	77.66	77.82	75.52	76.06	-0.59%	219,845
08/06/2026	77.88	78.80	75.74	76.51	-2.01%	353,324
08/05/2026	76.91	78.24	76.12	78.08	+2.75%	531,287
08/04/2026	75.14	76.91	73.04	75.99	+3.51%	661,830
08/03/2026	73.89	75.44	71.42	73.41	-1.25%	785,345
07/31/2026	77.66	78.04	73.65	74.34	-4.94%	1,029,805
07/30/2026	79.40	80.51	77.74	78.20	-3.36%	947,586
07/29/2026	81.43	82.94	77.57	80.92	+1.86%	1,380,536
07/28/2026	70.06	81.97	67.35	79.44	+25.03%	2,874,897
07/28/2026	$0.30 Earnings
07/27/2026	62.96	64.85	62.79	63.54	+1.11%	834,534
07/24/2026	63.35	63.39	62.31	62.84	-0.33%	619,974
07/23/2026	62.36	63.29	61.81	63.05	+0.98%	321,684
07/22/2026	63.23	63.82	61.60	62.44	-1.75%	328,487
07/21/2026	62.48	63.87	62.48	63.55	+1.55%	489,342
07/20/2026	63.60	65.00	62.13	62.58	-2.14%	520,559
07/17/2026	60.09	64.63	60.07	63.95	+4.65%	712,523
07/16/2026	61.50	61.71	60.26	61.11	-0.94%	473,896
07/15/2026	61.29	62.20	60.54	61.69	-0.47%	377,947
07/14/2026	60.94	62.76	60.13	61.98	+1.71%	550,029
07/13/2026	63.43	63.64	60.89	60.94	-3.94%	586,049
07/10/2026	65.16	65.71	62.60	63.44	-2.97%	443,173
07/09/2026	64.51	65.62	64.51	65.38	+0.96%	371,557
07/08/2026	67.22	67.50	63.26	64.76	-3.76%	1,059,908
07/07/2026	63.30	67.53	63.03	67.29	+7.20%	947,085
07/06/2026	64.43	65.16	62.73	62.77	-2.73%	637,924
07/02/2026	62.86	64.57	62.04	64.53	+2.62%	626,287
07/01/2026	63.64	64.09	62.56	62.89	-1.67%	680,128
06/30/2026	62.41	64.81	61.60	63.95	+2.47%	1,357,738
06/29/2026	60.35	63.77	59.12	62.41	+5.42%	1,531,703
06/26/2026	57.42	59.77	56.56	59.20	+4.06%	6,756,126
06/25/2026	58.84	59.73	56.86	56.89	-3.79%	681,729
06/24/2026	59.41	61.12	58.54	59.13	-0.61%	1,053,616
06/23/2026	57.00	59.94	56.50	59.49	+4.13%	771,813
06/22/2026	55.69	57.81	55.69	57.13	+3.67%	609,113
06/18/2026	55.00	55.99	54.33	55.11	+1.66%	780,968
06/17/2026	52.68	54.24	52.68	54.21	+3.65%	644,958
06/16/2026	52.20	52.44	51.08	52.30	-0.08%	373,515
06/15/2026	51.75	53.28	51.70	52.34	+0.87%	627,268
06/12/2026	51.66	52.48	51.36	51.89	+0.60%	362,760
06/11/2026	49.20	51.64	48.71	51.58	+4.69%	624,219
06/10/2026	48.64	50.09	48.51	49.27	+1.17%	462,713
06/09/2026	49.68	50.72	48.49	48.70	-0.69%	522,384
06/08/2026	48.80	49.40	47.95	49.04	+1.28%	443,915
06/05/2026	48.98	49.99	48.21	48.42	-1.65%	344,573
06/04/2026	47.98	50.48	47.43	49.23	+2.88%	470,580
06/03/2026	47.41	48.44	47.24	47.85	+1.98%	495,709