Kymera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	30.28	30.42	29.34	29.62	29.62	-1.92%	357,093
Mar 27, 2025	30.72	30.89	30.00	30.20	30.20	-0.63%	211,978
Mar 26, 2025	31.60	31.83	29.83	30.39	30.39	-4.49%	476,678
Mar 25, 2025	33.75	34.10	31.53	31.82	31.82	-5.58%	511,162
Mar 24, 2025	32.99	35.28	32.88	33.70	33.70	3.56%	416,570
Mar 21, 2025	32.82	33.90	32.08	32.54	32.54	-2.02%	868,196
Mar 20, 2025	33.50	34.71	32.98	33.21	33.21	-1.95%	608,869
Mar 19, 2025	34.05	34.75	32.75	33.87	33.87	-0.47%	506,379
Mar 18, 2025	33.85	34.41	33.15	34.03	34.03	-1.33%	554,825
Mar 17, 2025	34.25	34.71	33.37	34.49	34.49	0.35%	374,478
Mar 14, 2025	34.65	34.99	33.61	34.37	34.37	2.75%	665,875
Mar 13, 2025	34.89	35.51	33.11	33.45	33.45	-4.70%	694,945
Mar 12, 2025	33.68	35.18	33.24	35.10	35.10	5.50%	647,104
Mar 11, 2025	33.03	33.83	31.54	33.27	33.27	0.76%	778,070
Mar 10, 2025	32.43	33.70	32.43	33.02	33.02	0.40%	755,310
Mar 7, 2025	32.39	33.56	31.75	32.89	32.89	1.08%	639,628
Mar 6, 2025	30.70	32.69	30.39	32.54	32.54	2.65%	684,174
Mar 5, 2025	30.88	32.00	29.97	31.70	31.70	3.32%	606,724
Mar 4, 2025	29.07	30.96	29.07	30.68	30.68	1.69%	608,129
Mar 3, 2025	31.66	31.66	29.79	30.17	30.17	-3.76%	982,064
Feb 28, 2025	30.20	31.49	29.16	31.35	31.35	3.64%	2,134,259
Feb 27, 2025	34.00	35.34	29.22	30.25	30.25	-14.45%	1,722,609
Feb 26, 2025	34.92	36.36	34.47	35.36	35.36	1.87%	528,898
Feb 25, 2025	35.26	35.73	34.02	34.71	34.71	-1.70%	665,750
Feb 24, 2025	36.82	37.63	35.12	35.31	35.31	-4.07%	527,030
Feb 21, 2025	38.37	38.90	36.19	36.81	36.81	-1.63%	397,348
Feb 20, 2025	37.40	38.05	36.70	37.42	37.42	-0.61%	427,904
Feb 19, 2025	36.69	38.24	36.67	37.65	37.65	1.40%	392,030
Feb 18, 2025	37.49	37.88	36.68	37.13	37.13	0.68%	416,880
Feb 14, 2025	36.99	37.79	36.36	36.88	36.88	0.68%	500,479
Feb 13, 2025	35.26	36.75	34.79	36.63	36.63	4.21%	501,893
Feb 12, 2025	33.56	35.51	33.51	35.15	35.15	2.15%	689,811
Feb 11, 2025	35.54	36.15	34.16	34.41	34.41	-4.52%	660,792
Feb 10, 2025	37.56	38.36	36.00	36.04	36.04	-3.43%	379,151
Feb 7, 2025	38.90	39.40	37.19	37.32	37.32	-4.41%	300,779
Feb 6, 2025	38.50	39.56	38.08	39.04	39.04	1.32%	507,401
Feb 5, 2025	38.87	39.88	38.35	38.53	38.53	-0.52%	403,731
Feb 4, 2025	38.45	39.15	37.88	38.73	38.73	0.62%	341,559
Feb 3, 2025	38.31	39.68	37.85	38.49	38.49	-2.78%	443,675
Jan 31, 2025	40.72	41.85	39.19	39.59	39.59	-2.13%	421,690
Jan 30, 2025	39.79	41.20	39.01	40.45	40.45	2.66%	356,203
Jan 29, 2025	40.39	40.48	38.96	39.40	39.40	-3.08%	372,500
Jan 28, 2025	41.00	41.50	39.66	40.65	40.65	-1.38%	509,978
Jan 27, 2025	43.89	45.31	41.05	41.22	41.22	-7.08%	386,274
Jan 24, 2025	43.96	44.52	42.95	44.36	44.36	0.29%	910,994
Jan 23, 2025	43.45	44.83	42.93	44.23	44.23	0.23%	455,134
Jan 22, 2025	43.73	44.34	42.73	44.13	44.13	0.98%	290,541
Jan 21, 2025	41.65	44.03	41.00	43.70	43.70	7.61%	454,302
Jan 17, 2025	40.90	41.89	40.48	40.61	40.61	0.79%	343,658
Jan 16, 2025	43.47	44.05	40.20	40.29	40.29	-7.51%	754,058