Kymera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	82.06	85.44	80.36	84.84	84.84	3.04%	560,632
Feb 13, 2026	84.64	86.18	82.05	82.34	82.34	-2.00%	589,252
Feb 12, 2026	82.78	86.00	81.83	84.02	84.02	2.13%	1,228,135
Feb 11, 2026	78.98	82.47	76.52	82.27	82.27	3.50%	637,300
Feb 10, 2026	78.75	80.95	78.14	79.49	79.49	0.59%	1,207,906
Feb 9, 2026	79.24	80.58	76.78	79.02	79.02	-0.72%	572,568
Feb 6, 2026	77.56	80.00	77.08	79.59	79.59	4.81%	594,649
Feb 5, 2026	76.77	79.61	74.27	75.94	75.94	-2.27%	1,428,107
Feb 4, 2026	77.53	78.00	75.37	77.70	77.70	0.62%	837,154
Feb 3, 2026	75.16	78.91	75.16	77.22	77.22	2.12%	648,355
Feb 2, 2026	71.55	75.83	71.18	75.62	75.62	4.03%	607,079
Jan 30, 2026	72.80	74.28	71.36	72.69	72.69	-1.65%	927,665
Jan 29, 2026	71.20	74.03	70.00	73.91	73.91	3.86%	601,630
Jan 28, 2026	72.54	73.60	70.55	71.16	71.16	-1.37%	963,002
Jan 27, 2026	71.17	73.15	71.14	72.15	72.15	1.53%	545,737
Jan 26, 2026	69.12	71.25	68.29	71.06	71.06	1.62%	754,414
Jan 23, 2026	71.95	72.36	68.98	69.93	69.93	-3.90%	635,113
Jan 22, 2026	69.83	72.86	69.44	72.77	72.77	2.87%	562,938
Jan 21, 2026	68.09	70.82	67.76	70.74	70.74	3.82%	612,223
Jan 20, 2026	67.21	68.70	66.21	68.14	68.14	-2.01%	1,024,846
Jan 16, 2026	71.24	72.81	69.41	69.54	69.54	-2.22%	661,883
Jan 15, 2026	75.37	76.54	70.46	71.12	71.12	-5.44%	541,222
Jan 14, 2026	73.88	76.71	72.69	75.21	75.21	1.46%	405,433
Jan 13, 2026	72.97	74.94	71.63	74.13	74.13	1.42%	668,170
Jan 12, 2026	74.26	75.57	71.46	73.09	73.09	-2.25%	785,599
Jan 9, 2026	74.99	77.93	74.60	74.77	74.77	-0.28%	594,820
Jan 8, 2026	75.33	76.80	73.71	74.98	74.98	-2.23%	744,868
Jan 7, 2026	73.89	77.75	73.85	76.69	76.69	4.40%	929,828
Jan 6, 2026	70.66	73.82	69.08	73.46	73.46	1.45%	1,005,082
Jan 5, 2026	72.59	73.53	70.35	72.41	72.41	-0.48%	995,267
Jan 2, 2026	77.35	77.83	72.16	72.76	72.76	-6.49%	854,173
Dec 31, 2025	77.69	78.82	77.37	77.81	77.81	-0.40%	929,577
Dec 30, 2025	79.88	80.53	77.28	78.12	78.12	-2.78%	583,886
Dec 29, 2025	80.63	81.94	79.48	80.35	80.35	-1.19%	766,776
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%	256,544
Dec 23, 2025	83.58	85.15	82.55	83.53	83.53	-0.97%	343,332
Dec 22, 2025	84.73	85.41	82.87	84.35	84.35	0.43%	804,424
Dec 19, 2025	81.20	84.64	81.20	83.99	83.99	5.48%	1,453,364
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