Kymera Therapeutics, Inc. (KYMR)
NASDAQ: KYMR · Real-Time Price · USD
41.82
-2.28 (-5.17%)
At close: Aug 25, 2025, 4:00 PM
41.51
-0.31 (-0.74%)
After-hours: Aug 25, 2025, 6:42 PM EDT
Kymera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 44.17 | 44.23 | 41.78 | 41.82 | 41.82 | -5.17% | 354,769 |
| Aug 22, 2025 | 42.80 | 44.50 | 42.05 | 44.10 | 44.10 | 3.55% | 508,269 |
| Aug 21, 2025 | 41.81 | 42.80 | 41.65 | 42.59 | 42.59 | 0.57% | 524,452 |
| Aug 20, 2025 | 42.35 | 42.93 | 41.50 | 42.35 | 42.35 | -0.52% | 466,565 |
| Aug 19, 2025 | 43.56 | 44.06 | 42.12 | 42.57 | 42.57 | -2.41% | 540,079 |
| Aug 18, 2025 | 42.52 | 43.95 | 42.52 | 43.62 | 43.62 | 2.32% | 665,644 |
| Aug 15, 2025 | 41.82 | 42.66 | 41.70 | 42.63 | 42.63 | 2.60% | 824,527 |
| Aug 14, 2025 | 40.18 | 41.84 | 40.01 | 41.55 | 41.55 | 2.01% | 814,325 |
| Aug 13, 2025 | 40.38 | 41.81 | 39.71 | 40.73 | 40.73 | 2.16% | 831,580 |
| Aug 12, 2025 | 37.82 | 40.00 | 37.57 | 39.87 | 39.87 | 5.81% | 939,797 |
| Aug 11, 2025 | 38.16 | 40.09 | 36.65 | 37.68 | 37.68 | -7.24% | 1,736,904 |
| Aug 8, 2025 | 40.67 | 40.91 | 39.54 | 40.62 | 40.62 | -0.56% | 840,550 |
| Aug 7, 2025 | 41.53 | 41.53 | 40.31 | 40.85 | 40.85 | -1.21% | 540,190 |
| Aug 6, 2025 | 42.60 | 42.84 | 40.44 | 41.35 | 41.35 | -3.77% | 556,976 |
| Aug 5, 2025 | 43.79 | 43.79 | 42.43 | 42.97 | 42.97 | -1.58% | 297,562 |
| Aug 4, 2025 | 43.03 | 43.84 | 42.57 | 43.66 | 43.66 | 1.63% | 379,788 |
| Aug 1, 2025 | 43.13 | 43.87 | 42.68 | 42.96 | 42.96 | -1.81% | 393,426 |
| Jul 31, 2025 | 43.33 | 44.14 | 43.24 | 43.75 | 43.75 | -0.73% | 415,054 |
| Jul 30, 2025 | 44.43 | 44.94 | 43.86 | 44.07 | 44.07 | 0.85% | 658,943 |
| Jul 29, 2025 | 44.57 | 44.57 | 43.21 | 43.70 | 43.70 | -1.13% | 595,475 |
| Jul 28, 2025 | 46.00 | 46.02 | 44.15 | 44.20 | 44.20 | -3.47% | 830,898 |
| Jul 25, 2025 | 45.84 | 46.48 | 45.05 | 45.79 | 45.79 | -0.13% | 362,476 |
| Jul 24, 2025 | 46.51 | 46.88 | 45.52 | 45.85 | 45.85 | -1.25% | 296,915 |
| Jul 23, 2025 | 46.43 | 46.72 | 45.37 | 46.43 | 46.43 | 1.46% | 316,134 |
| Jul 22, 2025 | 45.04 | 45.99 | 44.11 | 45.76 | 45.76 | 1.37% | 573,987 |
| Jul 21, 2025 | 46.52 | 47.11 | 44.92 | 45.14 | 45.14 | -2.25% | 621,001 |
| Jul 18, 2025 | 46.74 | 47.30 | 46.00 | 46.18 | 46.18 | -0.37% | 501,454 |
| Jul 17, 2025 | 45.59 | 46.93 | 45.59 | 46.35 | 46.35 | 1.85% | 421,302 |
| Jul 16, 2025 | 45.21 | 46.00 | 44.89 | 45.51 | 45.51 | 1.34% | 507,135 |
| Jul 15, 2025 | 45.30 | 45.33 | 43.66 | 44.91 | 44.91 | 0.02% | 1,061,747 |
| Jul 14, 2025 | 44.63 | 45.83 | 44.41 | 44.90 | 44.90 | 0.94% | 569,609 |
| Jul 11, 2025 | 44.57 | 45.15 | 43.87 | 44.48 | 44.48 | -1.61% | 596,847 |
| Jul 10, 2025 | 45.14 | 45.38 | 43.56 | 45.21 | 45.21 | 0.07% | 615,920 |
| Jul 9, 2025 | 43.62 | 46.34 | 43.62 | 45.18 | 45.18 | 4.03% | 1,012,769 |
| Jul 8, 2025 | 44.02 | 44.41 | 42.87 | 43.43 | 43.43 | -0.87% | 647,707 |
| Jul 7, 2025 | 44.46 | 44.46 | 43.00 | 43.81 | 43.81 | -2.19% | 534,825 |
| Jul 3, 2025 | 45.04 | 45.15 | 44.26 | 44.79 | 44.79 | 0.58% | 240,486 |
| Jul 2, 2025 | 44.70 | 45.46 | 44.08 | 44.53 | 44.53 | 0.20% | 990,520 |
| Jul 1, 2025 | 45.02 | 45.45 | 43.84 | 44.44 | 44.44 | 1.83% | 1,002,265 |
| Jun 30, 2025 | 44.66 | 45.03 | 43.58 | 43.64 | 43.64 | -1.09% | 1,138,786 |
| Jun 27, 2025 | 46.43 | 46.67 | 43.51 | 44.12 | 44.12 | -3.48% | 3,795,852 |
| Jun 26, 2025 | 45.51 | 46.21 | 44.00 | 45.71 | 45.71 | -1.64% | 1,421,250 |
| Jun 25, 2025 | 45.56 | 46.82 | 44.62 | 46.47 | 46.47 | -1.42% | 861,484 |
| Jun 24, 2025 | 47.30 | 47.73 | 45.89 | 47.14 | 47.14 | 1.84% | 570,079 |
| Jun 23, 2025 | 45.74 | 46.80 | 45.01 | 46.29 | 46.29 | 0.92% | 378,346 |
| Jun 20, 2025 | 46.51 | 46.66 | 44.51 | 45.87 | 45.87 | -1.23% | 947,624 |
| Jun 18, 2025 | 46.13 | 47.51 | 45.73 | 46.44 | 46.44 | 0.19% | 517,555 |
| Jun 17, 2025 | 46.45 | 46.97 | 45.72 | 46.35 | 46.35 | -1.05% | 551,497 |
| Jun 16, 2025 | 47.05 | 47.75 | 45.72 | 46.84 | 46.84 | -0.26% | 490,385 |
| Jun 13, 2025 | 46.22 | 47.33 | 46.04 | 46.96 | 46.96 | -0.70% | 470,122 |