Kymera Therapeutics, Inc. (KYMR)

Kymera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	71.95	72.36	68.98	69.93	69.93	-3.90%	634,592
Jan 22, 2026	69.83	72.86	69.44	72.77	72.77	2.87%	562,935
Jan 21, 2026	68.09	70.82	67.76	70.74	70.74	3.82%	612,147
Jan 20, 2026	67.21	68.70	66.21	68.14	68.14	-2.01%	1,024,525
Jan 16, 2026	71.24	72.81	69.41	69.54	69.54	-2.22%	661,828
Jan 15, 2026	75.37	76.54	70.46	71.12	71.12	-5.44%	540,715
Jan 14, 2026	73.88	76.71	72.69	75.21	75.21	1.46%	405,431
Jan 13, 2026	72.97	74.94	71.63	74.13	74.13	1.42%	668,147
Jan 12, 2026	74.26	75.57	71.46	73.09	73.09	-2.25%	785,538
Jan 9, 2026	74.99	77.93	74.60	74.77	74.77	-0.28%	594,776
Jan 8, 2026	75.33	76.80	73.71	74.98	74.98	-2.23%	744,781
Jan 7, 2026	73.89	77.75	73.85	76.69	76.69	4.40%	928,457
Jan 6, 2026	70.66	73.82	69.08	73.46	73.46	1.45%	1,000,593
Jan 5, 2026	72.59	73.53	70.35	72.41	72.41	-0.48%	995,255
Jan 2, 2026	77.35	77.83	72.16	72.76	72.76	-6.49%	854,004
Dec 31, 2025	77.69	78.82	77.37	77.81	77.81	-0.40%	929,460
Dec 30, 2025	79.88	80.53	77.28	78.12	78.12	-2.78%	583,856
Dec 29, 2025	80.63	81.94	79.48	80.35	80.35	-1.19%	766,744
Dec 26, 2025	82.47	82.86	81.04	81.32	81.32	-2.18%	418,607
Dec 24, 2025	83.74	84.83	82.67	83.13	83.13	-0.48%	236,237
Dec 23, 2025	83.58	85.15	82.55	83.53	83.53	-0.97%	343,317
Dec 22, 2025	84.73	85.41	82.87	84.35	84.35	0.43%	802,220
Dec 19, 2025	81.20	84.64	81.20	83.99	83.99	5.48%	1,447,590
Dec 18, 2025	83.00	83.70	77.78	79.63	79.63	-2.97%	1,167,090
Dec 17, 2025	83.36	84.23	80.78	82.07	82.07	-2.52%	1,103,073
Dec 16, 2025	86.32	87.42	84.05	84.19	84.19	-1.74%	1,026,408
Dec 15, 2025	87.58	90.33	84.58	85.68	85.68	-4.46%	1,126,124
Dec 12, 2025	90.09	91.38	86.35	89.68	89.68	2.13%	1,863,836
Dec 11, 2025	90.74	91.71	86.23	87.81	87.81	-2.31%	1,398,467
Dec 10, 2025	93.07	93.82	86.37	89.89	89.89	3.46%	4,459,975
Dec 9, 2025	90.72	91.10	85.00	86.88	86.88	-7.87%	2,339,154
Dec 8, 2025	89.17	103.00	86.61	94.30	94.30	41.55%	7,495,487
Dec 5, 2025	66.36	67.00	64.84	66.62	66.62	0.59%	392,717
Dec 4, 2025	66.31	68.78	65.24	66.23	66.23	0.36%	741,618
Dec 3, 2025	64.80	66.51	64.26	65.99	65.99	2.68%	508,796
Dec 2, 2025	66.86	67.08	63.69	64.27	64.27	-3.87%	747,811
Dec 1, 2025	66.76	68.24	65.99	66.86	66.86	-1.50%	616,447
Nov 28, 2025	68.08	68.20	67.09	67.88	67.88	0.03%	450,021
Nov 26, 2025	66.89	68.44	66.12	67.86	67.86	2.76%	835,952
Nov 25, 2025	65.80	67.20	63.86	66.04	66.04	0.69%	675,802
Nov 24, 2025	67.75	68.80	64.29	65.59	65.59	-0.68%	1,025,635
Nov 21, 2025	64.04	67.31	63.77	66.04	66.04	2.18%	768,948
Nov 20, 2025	66.08	68.30	64.04	64.63	64.63	-0.29%	648,464
Nov 19, 2025	64.31	66.45	64.16	64.82	64.82	0.79%	505,135
Nov 18, 2025	63.31	65.58	62.91	64.31	64.31	0.33%	384,153
Nov 17, 2025	64.15	65.65	63.39	64.10	64.10	-1.29%	415,002
Nov 14, 2025	62.13	68.46	62.13	64.94	64.94	2.06%	1,146,189
Nov 13, 2025	62.30	65.74	61.50	63.63	63.63	0.16%	1,013,248
Nov 12, 2025	63.37	65.69	62.96	63.53	63.53	0.25%	892,555
Nov 11, 2025	60.51	64.55	60.25	63.37	63.37	3.44%	948,044

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.