Kymera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	44.46	44.46	43.00	43.81	43.81	-2.19%	534,825
Jul 3, 2025	45.04	45.15	44.26	44.79	44.79	0.58%	240,486
Jul 2, 2025	44.70	45.46	44.08	44.53	44.53	0.20%	990,520
Jul 1, 2025	45.02	45.45	43.84	44.44	44.44	1.83%	1,002,265
Jun 30, 2025	44.66	45.03	43.58	43.64	43.64	-1.09%	1,138,786
Jun 27, 2025	46.43	46.67	43.51	44.12	44.12	-3.48%	3,795,852
Jun 26, 2025	45.51	46.21	44.00	45.71	45.71	-1.64%	1,421,250
Jun 25, 2025	45.56	46.82	44.62	46.47	46.47	-1.42%	861,484
Jun 24, 2025	47.30	47.73	45.89	47.14	47.14	1.84%	570,079
Jun 23, 2025	45.74	46.80	45.01	46.29	46.29	0.92%	378,346
Jun 20, 2025	46.51	46.66	44.51	45.87	45.87	-1.23%	947,624
Jun 18, 2025	46.13	47.51	45.73	46.44	46.44	0.19%	517,555
Jun 17, 2025	46.45	46.97	45.72	46.35	46.35	-1.05%	551,497
Jun 16, 2025	47.05	47.75	45.72	46.84	46.84	-0.26%	490,385
Jun 13, 2025	46.22	47.33	46.04	46.96	46.96	-0.70%	470,122
Jun 12, 2025	48.09	48.26	46.80	47.29	47.29	-2.27%	520,391
Jun 11, 2025	48.69	50.27	47.94	48.39	48.39	-0.43%	701,079
Jun 10, 2025	47.32	49.02	47.18	48.60	48.60	3.05%	907,035
Jun 9, 2025	47.91	47.94	45.80	47.16	47.16	-0.97%	849,047
Jun 6, 2025	48.42	49.98	47.03	47.62	47.62	-0.08%	988,170
Jun 5, 2025	44.39	47.95	43.09	47.66	47.66	7.68%	1,323,475
Jun 4, 2025	43.73	45.45	42.83	44.26	44.26	1.56%	1,144,672
Jun 3, 2025	44.95	49.35	43.12	43.58	43.58	1.04%	3,523,518
Jun 2, 2025	40.00	43.97	36.86	43.13	43.13	45.51%	6,320,263
May 30, 2025	29.96	29.96	28.50	29.64	29.64	-2.02%	651,485
May 29, 2025	29.19	30.28	28.50	30.25	30.25	5.03%	936,062
May 28, 2025	28.33	30.20	28.33	28.80	28.80	2.35%	1,371,166
May 27, 2025	30.15	30.25	28.06	28.14	28.14	-4.58%	617,061
May 23, 2025	29.50	29.79	29.15	29.49	29.49	-2.25%	352,793
May 22, 2025	29.89	30.78	29.84	30.17	30.17	0.13%	386,402
May 21, 2025	30.63	31.30	29.53	30.13	30.13	-4.17%	572,983