Krystal Biotech, Inc. - KRYS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	147.99	148.17	148.17	148.77	146.42	267,500
July 10, 2025	148.79	149.74	149.74	151.48	147.01	253,000
July 09, 2025	143.3	148.9	148.9	150.33	142.17	544,262
July 08, 2025	139.85	143.34	143.34	143.58	139.2	246,974
July 07, 2025	143.75	139.74	139.74	144	139.26	272,000
July 03, 2025	141.95	143.08	143.08	143.09	140.7	168,300
July 02, 2025	139.06	141.35	141.35	143.04	139.06	210,074
July 01, 2025	138.46	139.01	139.01	143.44	136.44	281,700
June 30, 2025	139.02	137.46	137.46	139.38	135.86	420,600
June 27, 2025	143.05	138.88	138.88	143.25	138	418,511
June 26, 2025	142.5	142.58	142.58	144.49	140	321,761
June 25, 2025	146.78	142.5	142.5	146.78	140	277,812
June 24, 2025	139.05	143.67	143.67	146.35	137.14	838,600
June 23, 2025	132.48	137.92	137.92	138.06	131.06	610,829
June 20, 2025	132.87	132.46	132.46	133.7	130.17	691,418
June 18, 2025	130.86	132.09	132.09	132.35	127.99	354,144
June 17, 2025	130.75	130.02	130.02	132.92	129.19	365,069
June 16, 2025	137.77	133.04	133.04	137.77	132.86	241,398
June 13, 2025	138	137.07	137.07	139.96	134.45	295,184
June 12, 2025	138.13	140.33	140.33	143.09	135.44	429,263
June 11, 2025	138.71	139.62	139.62	143.17	137.5	550,420
June 10, 2025	136.87	138.21	138.21	138.52	135.9	241,070
June 09, 2025	138.04	136.08	136.08	138.18	134.86	342,370
June 06, 2025	134.32	136.35	136.35	136.51	134.31	178,572
June 05, 2025	132.01	132.62	132.62	133.46	130.39	233,041
June 04, 2025	131.21	132.03	132.03	134.03	130.84	234,700
June 03, 2025	125.36	130.91	130.91	132.26	124	359,400
June 02, 2025	125.87	125.36	125.36	127.72	124.05	349,724
May 30, 2025	124.83	125.96	125.96	127.33	123.39	349,915
May 29, 2025	124.42	125.61	125.61	126.77	123.03	232,615
May 28, 2025	126.68	123.36	123.36	127.45	123.35	268,449
May 27, 2025	126.72	126.45	126.45	127.59	124.37	361,600
May 23, 2025	123.35	125.05	125.05	125.61	122.8	298,645
May 22, 2025	126.5	125.29	125.29	127.68	125.02	470,263
May 21, 2025	129.79	126.68	126.68	131.53	125.34	333,257
May 20, 2025	132.26	131.54	131.54	133.83	130.74	244,562
May 19, 2025	128.66	132.29	132.29	133.23	128.54	447,100
May 16, 2025	130.15	130.6	130.6	131.5	127.66	526,081
May 15, 2025	132.57	130.33	130.33	132.9	127.4	583,395
May 14, 2025	134.92	131.39	131.39	135.79	128	427,870
May 13, 2025	138.77	134.53	134.53	138.77	133.24	336,100
May 12, 2025	133.09	139.43	139.43	140.21	133.09	335,707
May 09, 2025	139.66	132.18	132.18	140.54	131.71	329,826
May 08, 2025	136.32	137.17	137.24	141.37	132.48	534,579
May 07, 2025	140.64	136.8	136.8	140.64	133.22	696,679
May 06, 2025	143.01	139.47	139.47	145.25	135	1.33M
May 05, 2025	166.59	162.29	162.29	167.21	161.71	343,500
May 02, 2025	168.18	166.16	166.16	169.31	165.53	228,173
May 01, 2025	168.51	165.69	165.69	169.48	163.23	257,517
April 30, 2025	170.83	169.88	169.88	172.52	167.34	206,425
April 29, 2025	168.47	170.57	170.57	171.74	163.78	257,537
April 28, 2025	169.49	169.73	169.73	171.85	166.73	167,700
April 25, 2025	171.2	168.06	168.06	172.71	165.08	171,259
April 24, 2025	166.15	169.12	169.12	169.31	164.22	249,800
April 23, 2025	174.36	165.8	165.8	176.73	165.55	232,600
April 22, 2025	164.75	168.8	168.8	169.41	163.05	271,456
April 21, 2025	166.93	161.91	161.91	170.5	161.03	291,385
April 17, 2025	164.89	168.57	168.36	168.79	163.1	303,757
April 16, 2025	163.77	164.7	164.7	168.13	162.02	343,020
April 15, 2025	168.6	169.13	169.13	171	165.2	165,479

Krystal Biotech, Inc. (KRYS) NASDAQ