Krystal Biotech, Inc. - Common Stock (KRYS)

288.99
+4.42 (1.55%)
NASDAQ · Last Trade: May 6th, 7:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Krystal Biotech, Inc. - Common Stock (KRYS)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/2026286.28290.00280.10288.99288,688288.99
5/05/2026291.12303.00283.50284.57414,582284.57
5/04/2026265.60287.64251.97286.95657,741286.95
5/01/2026263.13266.38256.92266.04255,860266.04
4/30/2026260.78262.97257.79262.26181,329262.26
4/29/2026265.82270.44257.52259.95213,866259.95
4/28/2026273.87276.95268.68269.27142,586269.27
4/27/2026272.01281.64267.94272.75242,386272.75
4/24/2026267.34274.99259.70272.52264,110272.52
4/23/2026276.23278.75266.64268.04160,343268.04
4/22/2026275.17278.06271.31275.94367,722275.94
4/21/2026277.47277.47271.62272.66160,950272.66
4/20/2026274.37278.86272.00276.50210,388276.50
4/17/2026268.88276.24267.31274.21327,190274.21
4/16/2026266.92267.41262.02264.06224,687264.06
4/15/2026270.01271.05262.40268.54246,289268.54
4/14/2026267.86275.75267.86270.00389,164270.00
4/13/2026259.12268.10256.56267.41240,872267.41
4/10/2026258.87259.89255.61259.00162,519259.00
4/09/2026262.46262.86252.30258.33228,208258.33
4/08/2026267.42272.12262.27264.22298,393264.22
4/07/2026261.21264.80257.08263.99245,118263.99
4/06/2026260.95266.63260.53261.80238,419261.80
4/02/2026252.62260.99252.62260.95203,765260.95
4/01/2026260.97264.00255.47258.91351,252258.91
3/31/2026252.00260.81242.00258.32298,845258.32
3/30/2026247.58249.46242.48246.94418,512246.94
3/27/2026248.11249.60242.26245.39289,731245.39
3/26/2026249.06259.14249.00251.40281,902251.40
3/25/2026251.04257.65250.91254.95240,464254.95
3/24/2026248.70252.82243.18247.09271,518247.09
3/23/2026254.25255.99247.37250.08274,779250.08
3/20/2026258.91263.75249.38251.68840,025251.68
3/19/2026250.83258.34249.09258.00233,120258.00
3/18/2026256.08257.58250.30250.83233,006250.83
3/17/2026251.89259.27249.74256.33227,262256.33
3/16/2026251.78255.05246.00250.16188,024250.16
3/13/2026254.75257.36246.76247.26286,778247.26
3/12/2026251.01253.59244.50251.31199,154251.31
3/11/2026257.64258.63254.31255.00163,396255.00
3/10/2026258.98265.65256.71261.08227,047261.08
3/09/2026254.30260.56251.78258.65259,795258.65
3/06/2026255.00260.00251.18253.69244,409253.69
3/05/2026260.28263.30254.12260.33276,514260.33
3/04/2026266.93266.99257.44265.00234,840265.00
3/03/2026253.70268.26253.70263.80223,263263.80
3/02/2026267.60270.00258.78258.81318,095258.81
2/27/2026275.69276.99272.69275.64207,441275.64
2/26/2026272.88277.03266.96276.36215,413276.36
2/25/2026266.90275.00266.90272.50196,527272.50
2/24/2026274.59275.00262.33266.90350,889266.90
2/23/2026261.84275.14260.73274.59294,320274.59
2/20/2026261.51264.02252.61261.80343,801261.80
2/19/2026280.00281.69259.58262.67520,972262.67
2/18/2026286.67290.31277.77283.29525,454283.29
2/17/2026289.00298.30270.71287.84842,516287.84
2/13/2026271.27280.54271.27276.45363,384276.45
2/12/2026275.56275.56269.40270.26128,804270.26
2/11/2026271.43274.30264.85272.65179,159272.65
2/10/2026273.38274.92270.10270.70139,271270.70
2/09/2026276.66280.00270.00272.61263,933272.61