Skip to main content
Krystal Biotech, Inc. (KRYS)
NASDAQ: KRYS · Real-Time Price · USD
131.60
-0.69 (-0.52%)
At close: May 20, 2025, 4:00 PM
131.55
-0.06 (-0.04%)
After-hours: May 20, 2025, 4:20 PM EDT

Krystal Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2025132.26133.83130.74131.55131.55-0.56%244,562
May 19, 2025128.66133.23128.54132.29132.291.29%447,058
May 16, 2025130.15131.50127.66130.60130.600.21%526,206
May 15, 2025132.57132.90127.40130.33130.33-0.81%583,413
May 14, 2025134.92135.80128.00131.39131.39-2.33%427,870
May 13, 2025138.77138.77133.24134.53134.53-3.51%336,054
May 12, 2025133.09140.21133.09139.43139.435.48%335,707
May 9, 2025139.66140.54131.71132.18132.18-3.64%329,826
May 8, 2025136.32141.37132.48137.17137.170.27%534,868
May 7, 2025140.64140.64133.22136.80136.80-1.91%712,605
May 6, 2025143.01145.25135.00139.47139.47-14.06%1,333,424
May 5, 2025166.59167.21161.71162.29162.29-2.33%343,452
May 2, 2025168.18169.31165.53166.16166.160.28%228,174
May 1, 2025168.51169.48163.23165.69165.69-2.47%257,517
Apr 30, 2025170.83172.52167.34169.88169.88-0.40%210,944
Apr 29, 2025168.47171.74163.78170.57170.570.49%257,537
Apr 28, 2025169.49171.85166.73169.73169.730.99%167,657
Apr 25, 2025171.20172.71165.08168.06168.06-0.63%171,504
Apr 24, 2025166.15169.31164.22169.12169.122.00%249,763
Apr 23, 2025174.36176.73165.55165.80165.80-1.78%232,551
Apr 22, 2025164.75169.41163.05168.80168.804.26%271,456
Apr 21, 2025166.93170.50161.03161.91161.91-3.95%291,427
Apr 17, 2025164.89168.80163.10168.57168.572.35%303,757
Apr 16, 2025163.77168.13162.02164.70164.70-2.62%343,020
Apr 15, 2025168.60171.00165.20169.13169.130.13%165,479
Apr 14, 2025167.70170.25163.95168.91168.912.37%214,373
Apr 11, 2025159.85167.35154.11165.00165.002.71%426,700
Apr 10, 2025163.91167.38155.23160.65160.65-4.47%407,059
Apr 9, 2025154.87169.12150.10168.16168.165.97%491,023
Apr 8, 2025168.83173.46155.98158.69158.69-4.41%394,639
Apr 7, 2025167.00175.16158.78166.01166.01-3.09%515,569
Apr 4, 2025170.91173.99166.89171.30171.30-3.83%444,673
Apr 3, 2025174.37179.38169.98178.13178.13-1.59%654,120
Apr 2, 2025174.58182.16174.58181.00181.003.68%235,736
Apr 1, 2025178.95182.06173.68174.58174.58-3.17%307,508
Mar 31, 2025180.56182.08175.98180.30180.30-1.97%329,592
Mar 28, 2025182.68185.44180.74183.92183.920.64%224,610
Mar 27, 2025188.70188.70181.81182.75182.75-2.32%280,363
Mar 26, 2025192.40196.15186.91187.10187.10-2.70%185,925
Mar 25, 2025193.72197.94188.80192.30192.30-1.10%279,163
Mar 24, 2025189.71195.43188.80194.44194.443.90%261,855
Mar 21, 2025187.52188.53185.62187.15187.15-0.77%328,246
Mar 20, 2025187.47190.74185.60188.61188.61-0.30%151,596
Mar 19, 2025186.86190.74184.37189.18189.180.36%175,559
Mar 18, 2025185.58191.75181.03188.50188.500.86%325,626
Mar 17, 2025176.08188.59173.66186.89186.894.19%300,001
Mar 14, 2025175.20180.34175.18179.38179.381.13%153,585
Mar 13, 2025178.78179.86175.01177.37177.37-0.57%262,591
Mar 12, 2025184.40184.64178.31178.39178.39-3.51%263,094
Mar 11, 2025184.50187.11179.33184.88184.880.61%344,834