Kiniksa Pharmaceuticals, Ltd.
KNSANASDAQHealthcare● Active
$48.38
$-0.04(-0.09%)
Market Cap$3.6B
P/E Ratio—
52W High$59.87
52W Low$26.27
Kiniksa Pharmaceuticals, Ltd.（KNSA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
knsa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$59.87
May 13, 2026
-19.4% from here
5-Year Low5Y
$7.36
Jun 1, 2022
+555.3% from low
IPO Priceadj.
$19.41
May 25, 2018
+148.5% since IPO
1 Year Ago
$30.33
Jun 9, 2025
+59.0% in 1Y
5 Years Ago
$14.19
Jun 8, 2021
+239.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KNSA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $48.80 | $49.40 | $47.95 | $48.28 | $48.28 | 84K | -1.08% |
| Jun 5, 2026 | $48.98 | $49.99 | $48.21 | $48.42 | $48.42 | 345K | -1.14% |
| Jun 4, 2026 | $47.98 | $50.48 | $47.43 | $49.23 | $49.23 | 471K | +2.61% |
| Jun 3, 2026 | $47.41 | $48.44 | $47.24 | $47.85 | $47.85 | 496K | +0.93% |
| Jun 2, 2026 | $47.79 | $47.89 | $46.10 | $46.92 | $46.92 | 646K | -1.82% |
| Jun 1, 2026 | $47.84 | $48.94 | $46.63 | $48.43 | $48.43 | 750K | +1.23% |
| May 29, 2026 | $50.72 | $50.80 | $48.06 | $48.38 | $48.38 | 722K | -4.61% |
| May 28, 2026 | $52.00 | $52.01 | $50.72 | $50.84 | $50.84 | 487K | -2.23% |
| May 27, 2026 | $52.71 | $53.37 | $51.50 | $51.84 | $51.84 | 613K | -1.65% |
| May 26, 2026 | $53.24 | $53.63 | $52.26 | $52.86 | $52.86 | 551K | -0.71% |
| May 22, 2026 | $53.48 | $55.08 | $53.02 | $53.24 | $53.24 | 384K | -0.45% |
| May 21, 2026 | $53.59 | $55.33 | $53.16 | $53.65 | $53.65 | 768K | +0.11% |
| May 20, 2026 | $53.59 | $54.51 | $52.31 | $54.28 | $54.28 | 447K | +1.29% |
| May 19, 2026 | $53.50 | $54.28 | $52.93 | $53.34 | $53.34 | 466K | -0.30% |
| May 18, 2026 | $56.95 | $57.01 | $53.31 | $53.64 | $53.64 | 560K | -5.81% |
| May 15, 2026 | $58.00 | $58.56 | $56.22 | $56.51 | $56.51 | 472K | -2.57% |
| May 14, 2026 | $59.38 | $59.72 | $57.99 | $58.54 | $58.54 | 410K | -1.41% |
| May 13, 2026 | $59.39 | $59.87 | $58.52 | $59.12 | $59.12 | 380K | -0.45% |
| May 12, 2026 | $58.69 | $59.87 | $58.14 | $59.48 | $59.48 | 511K | +1.35% |
| May 11, 2026 | $58.98 | $59.75 | $57.36 | $58.37 | $58.37 | 399K | -1.03% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KNSA
Jan 1 → Dec 31 · 6 years2026+17.0%$41.26 → $48.27
+17.0%
2025+106.3%$20.00 → $41.25
+106.3%
2024+12.3%$17.61 → $19.78
+12.3%
2023+16.1%$15.11 → $17.54
+16.1%
2022+26.7%$11.82 → $14.98
+26.7%
2021-18.5%$14.45 → $11.77
-18.5%
Best Year2025 · +106.3%
Worst Year2021 · -18.5%
Positive Years5 / 6
Avg Annual Return+26.6%
6Y Total Return+234.1%
6Y CAGR~+22.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in KNSA?
If you invested $1,000 in KNSA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,485
Total Return+148.5%
CAGR~+12.0% / yr
Profit+$1,485
Based on May 25, 2018 · $19.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kiniksa Pharmaceuticals, Ltd.（KNSA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $48.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KNSA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KNSA 历史股价FMP 日线复权 OHLCV