Kymera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	60.56	61.41	60.27	60.96	-	0.18%	123,239
Oct 27, 2025	59.10	61.33	59.10	60.85	60.85	3.91%	532,211
Oct 24, 2025	59.60	59.60	58.06	58.56	58.56	1.39%	424,770
Oct 23, 2025	55.80	57.81	55.26	57.76	57.76	3.51%	470,544
Oct 22, 2025	59.19	59.19	55.27	55.80	55.80	-4.32%	769,252
Oct 21, 2025	60.91	61.06	58.18	58.32	58.32	-3.60%	836,863
Oct 20, 2025	60.82	61.83	59.04	60.50	60.50	1.12%	560,623
Oct 17, 2025	60.20	61.61	57.32	59.83	59.83	-1.04%	698,387
Oct 16, 2025	62.59	63.96	59.76	60.46	60.46	-3.86%	898,756
Oct 15, 2025	58.49	63.29	58.00	62.89	62.89	7.95%	795,866
Oct 14, 2025	59.62	60.00	58.06	58.26	58.26	-2.72%	522,130
Oct 13, 2025	57.89	60.00	56.58	59.89	59.89	4.68%	813,233
Oct 10, 2025	56.95	57.75	55.99	57.21	57.21	0.33%	736,980
Oct 9, 2025	56.38	57.39	56.36	57.02	57.02	1.30%	956,504
Oct 8, 2025	57.49	58.07	56.26	56.29	56.29	-1.11%	447,923
Oct 7, 2025	57.84	58.00	56.00	56.92	56.92	-1.09%	318,254
Oct 6, 2025	58.35	58.93	57.39	57.55	57.55	-0.60%	450,834
Oct 3, 2025	56.34	59.00	56.13	57.90	57.90	3.39%	612,018
Oct 2, 2025	55.18	56.15	54.35	56.00	56.00	2.45%	636,207
Oct 1, 2025	56.30	57.16	54.09	54.66	54.66	-3.43%	1,161,666
Sep 30, 2025	58.93	58.93	56.30	56.60	56.60	-3.25%	1,002,412
Sep 29, 2025	56.40	58.60	55.82	58.50	58.50	4.00%	1,101,319
Sep 26, 2025	53.92	56.81	53.20	56.25	56.25	4.68%	1,252,232
Sep 25, 2025	51.93	53.84	51.47	53.74	53.74	2.35%	1,110,021
Sep 24, 2025	51.16	52.58	51.11	52.50	52.50	3.20%	708,942
Sep 23, 2025	51.14	51.16	50.35	50.87	50.87	-0.27%	482,987
Sep 22, 2025	48.96	51.03	47.90	51.01	51.01	3.83%	730,910
Sep 19, 2025	51.26	51.50	48.71	49.13	49.13	-3.97%	2,555,812
Sep 18, 2025	49.39	51.80	48.94	51.16	51.16	6.32%	1,236,743
Sep 17, 2025	49.84	50.69	47.86	48.12	48.12	-1.35%	1,389,618
Sep 16, 2025	48.00	49.72	47.87	48.78	48.78	3.17%	895,177
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