Kiniksa Pharmaceuticals International, plc (KNSA)
NASDAQ: KNSA · Real-Time Price · USD
30.26
+0.20 (0.67%)
At close: Jul 31, 2025, 4:00 PM
30.26
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:10 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 30.06 | 30.84 | 29.90 | 30.26 | 30.26 | 0.67% | 617,580 |
| Jul 30, 2025 | 30.83 | 31.05 | 29.66 | 30.06 | 30.06 | -1.02% | 1,224,989 |
| Jul 29, 2025 | 30.60 | 31.92 | 29.24 | 30.37 | 30.37 | 12.32% | 1,679,164 |
| Jul 28, 2025 | 26.65 | 27.34 | 26.51 | 27.04 | 27.04 | 2.70% | 669,984 |
| Jul 25, 2025 | 26.97 | 26.97 | 26.27 | 26.33 | 26.33 | -2.12% | 624,529 |
| Jul 24, 2025 | 27.03 | 27.39 | 26.52 | 26.90 | 26.90 | -0.81% | 405,658 |
| Jul 23, 2025 | 27.69 | 28.17 | 27.03 | 27.12 | 27.12 | -1.88% | 380,462 |
| Jul 22, 2025 | 28.36 | 28.56 | 27.44 | 27.64 | 27.64 | -2.74% | 456,499 |
| Jul 21, 2025 | 29.04 | 29.24 | 28.41 | 28.42 | 28.42 | -2.07% | 492,519 |
| Jul 18, 2025 | 29.03 | 29.58 | 28.83 | 29.02 | 29.02 | 0.62% | 841,396 |
| Jul 17, 2025 | 28.22 | 28.91 | 28.19 | 28.84 | 28.84 | 1.48% | 703,093 |
| Jul 16, 2025 | 28.38 | 28.96 | 28.30 | 28.42 | 28.42 | 1.17% | 339,739 |
| Jul 15, 2025 | 28.71 | 28.89 | 27.95 | 28.09 | 28.09 | -2.47% | 404,501 |
| Jul 14, 2025 | 28.26 | 29.07 | 28.17 | 28.80 | 28.80 | 2.53% | 406,730 |
| Jul 11, 2025 | 28.74 | 28.74 | 27.92 | 28.09 | 28.09 | -2.97% | 355,280 |
| Jul 10, 2025 | 28.77 | 29.09 | 28.50 | 28.95 | 28.95 | 0.52% | 356,650 |
| Jul 9, 2025 | 27.71 | 29.25 | 27.50 | 28.80 | 28.80 | 5.84% | 908,944 |
| Jul 8, 2025 | 27.76 | 28.16 | 27.06 | 27.21 | 27.21 | -2.65% | 636,701 |
| Jul 7, 2025 | 27.58 | 28.17 | 27.30 | 27.95 | 27.95 | 0.25% | 728,430 |
| Jul 3, 2025 | 27.50 | 27.92 | 27.12 | 27.88 | 27.88 | 1.60% | 558,076 |
| Jul 2, 2025 | 27.25 | 27.97 | 26.89 | 27.44 | 27.44 | 0.73% | 946,658 |
| Jul 1, 2025 | 27.55 | 27.90 | 27.24 | 27.24 | 27.24 | -1.55% | 702,389 |
| Jun 30, 2025 | 28.51 | 28.54 | 27.08 | 27.67 | 27.67 | -1.32% | 952,414 |
| Jun 27, 2025 | 28.50 | 28.86 | 27.91 | 28.04 | 28.04 | -1.58% | 8,685,933 |
| Jun 26, 2025 | 28.64 | 28.71 | 27.94 | 28.49 | 28.49 | 0.39% | 432,558 |
| Jun 25, 2025 | 28.91 | 29.23 | 28.22 | 28.38 | 28.38 | -2.34% | 584,625 |
| Jun 24, 2025 | 28.92 | 29.20 | 28.48 | 29.06 | 29.06 | 1.18% | 686,308 |
| Jun 23, 2025 | 28.61 | 29.29 | 28.25 | 28.72 | 28.72 | 0.98% | 701,134 |
| Jun 20, 2025 | 28.13 | 28.52 | 27.80 | 28.44 | 28.44 | 1.83% | 654,925 |
| Jun 18, 2025 | 27.95 | 28.24 | 27.62 | 27.93 | 27.93 | -0.07% | 487,812 |
| Jun 17, 2025 | 28.15 | 28.28 | 27.65 | 27.95 | 27.95 | -1.62% | 597,144 |
| Jun 16, 2025 | 28.06 | 28.69 | 27.65 | 28.41 | 28.41 | 0.39% | 674,257 |
| Jun 13, 2025 | 27.29 | 28.32 | 26.54 | 28.30 | 28.30 | 2.06% | 907,318 |
| Jun 12, 2025 | 30.21 | 30.22 | 27.65 | 27.73 | 27.73 | -8.24% | 1,336,258 |
| Jun 11, 2025 | 29.84 | 30.69 | 29.70 | 30.22 | 30.22 | 1.51% | 702,152 |
| Jun 10, 2025 | 30.45 | 30.69 | 29.65 | 29.77 | 29.77 | -1.85% | 562,261 |
| Jun 9, 2025 | 30.49 | 30.60 | 29.94 | 30.33 | 30.33 | 0.33% | 532,436 |
| Jun 6, 2025 | 29.38 | 30.27 | 29.38 | 30.23 | 30.23 | 2.41% | 1,070,668 |
| Jun 5, 2025 | 28.76 | 29.74 | 28.65 | 29.52 | 29.52 | 2.22% | 1,058,822 |
| Jun 4, 2025 | 29.19 | 29.48 | 28.74 | 28.88 | 28.88 | -0.79% | 815,740 |
| Jun 3, 2025 | 27.92 | 29.71 | 27.70 | 29.11 | 29.11 | 4.26% | 1,109,793 |
| Jun 2, 2025 | 27.54 | 28.29 | 27.20 | 27.92 | 27.92 | 2.05% | 654,321 |
| May 30, 2025 | 27.14 | 27.63 | 26.58 | 27.36 | 27.36 | 0.66% | 543,644 |
| May 29, 2025 | 27.90 | 27.90 | 27.08 | 27.18 | 27.18 | -0.29% | 523,558 |
| May 28, 2025 | 26.46 | 27.86 | 26.28 | 27.26 | 27.26 | 2.91% | 720,116 |
| May 27, 2025 | 27.01 | 27.09 | 26.41 | 26.49 | 26.49 | -1.49% | 646,540 |
| May 23, 2025 | 25.93 | 27.03 | 25.70 | 26.89 | 26.89 | 3.62% | 590,362 |
| May 22, 2025 | 25.91 | 26.26 | 25.77 | 25.95 | 25.95 | -0.65% | 369,949 |
| May 21, 2025 | 26.54 | 26.62 | 26.00 | 26.12 | 26.12 | -2.17% | 374,410 |
| May 20, 2025 | 26.77 | 27.06 | 26.33 | 26.70 | 26.70 | -0.15% | 308,846 |