Kymera Therapeutics, Inc. (KYMR)
NASDAQ: KYMR · Real-Time Price · USD
48.78
+1.50 (3.17%)
At close: Sep 16, 2025, 4:00 PM EDT
49.74
+0.96 (1.97%)
After-hours: Sep 16, 2025, 7:52 PM EDT
Kymera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 48.00 | 49.72 | 47.87 | 48.78 | 48.78 | 3.17% | 894,833 |
| Sep 15, 2025 | 47.71 | 47.97 | 46.25 | 47.28 | 47.28 | 0.62% | 705,150 |
| Sep 12, 2025 | 46.19 | 47.35 | 45.84 | 46.99 | 46.99 | 1.71% | 579,356 |
| Sep 11, 2025 | 44.10 | 46.24 | 43.74 | 46.20 | 46.20 | 6.26% | 632,547 |
| Sep 10, 2025 | 43.36 | 43.98 | 42.71 | 43.48 | 43.48 | - | 647,182 |
| Sep 9, 2025 | 43.46 | 44.43 | 43.11 | 43.48 | 43.48 | 0.51% | 493,707 |
| Sep 8, 2025 | 43.07 | 44.02 | 42.22 | 43.26 | 43.26 | -0.57% | 592,144 |
| Sep 5, 2025 | 42.88 | 44.00 | 42.73 | 43.51 | 43.51 | 3.10% | 575,311 |
| Sep 4, 2025 | 43.21 | 43.26 | 40.70 | 42.20 | 42.20 | -2.54% | 884,725 |
| Sep 3, 2025 | 40.37 | 43.43 | 40.10 | 43.30 | 43.30 | 6.41% | 789,333 |
| Sep 2, 2025 | 41.01 | 41.74 | 39.84 | 40.69 | 40.69 | -1.24% | 1,249,448 |
| Aug 29, 2025 | 41.85 | 42.36 | 40.99 | 41.20 | 41.20 | -1.32% | 596,299 |
| Aug 28, 2025 | 42.37 | 42.89 | 41.31 | 41.75 | 41.75 | -1.21% | 592,390 |
| Aug 27, 2025 | 43.65 | 44.27 | 41.20 | 42.26 | 42.26 | -3.67% | 594,007 |
| Aug 26, 2025 | 41.93 | 44.00 | 41.50 | 43.87 | 43.87 | 4.90% | 435,442 |
| Aug 25, 2025 | 44.17 | 44.23 | 41.78 | 41.82 | 41.82 | -5.17% | 355,031 |
| 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 |