Kymera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	48.95	49.79	48.37	48.73	48.73	-0.06%	282,022
Oct 23, 2024	48.25	49.33	47.50	48.76	48.76	0.81%	561,263
Oct 22, 2024	46.48	48.58	45.75	48.37	48.37	3.89%	305,977
Oct 21, 2024	46.23	46.89	45.54	46.56	46.56	0.32%	281,501
Oct 18, 2024	46.58	46.98	45.71	46.41	46.41	0.35%	222,936
Oct 17, 2024	48.89	49.42	46.18	46.25	46.25	-5.65%	290,612
Oct 16, 2024	45.10	49.17	44.66	49.02	49.02	9.42%	371,264
Oct 15, 2024	46.43	46.43	44.35	44.80	44.80	-2.71%	389,564
Oct 14, 2024	44.74	46.50	44.74	46.05	46.05	2.29%	193,401
Oct 11, 2024	43.18	45.29	43.18	45.02	45.02	4.12%	290,605
Oct 10, 2024	42.61	43.93	42.36	43.24	43.24	-0.23%	255,194
Oct 9, 2024	43.25	43.44	42.00	43.34	43.34	0.70%	371,415
Oct 8, 2024	42.50	43.90	42.41	43.04	43.04	1.97%	416,339
Oct 7, 2024	42.80	42.94	41.61	42.21	42.21	-1.97%	430,042
Oct 4, 2024	44.07	44.19	42.71	43.06	43.06	-0.81%	329,073
Oct 3, 2024	44.75	45.32	43.00	43.41	43.41	-3.53%	450,581
Oct 2, 2024	45.93	46.25	44.75	45.00	45.00	-3.37%	482,535
Oct 1, 2024	46.96	47.48	46.02	46.57	46.57	-1.61%	475,627
Sep 30, 2024	48.38	49.66	46.78	47.33	47.33	-2.79%	561,696
Sep 27, 2024	49.84	50.60	48.33	48.69	48.69	-1.58%	243,186
Sep 26, 2024	52.95	53.27	48.62	49.47	49.47	-4.74%	335,461
Sep 25, 2024	53.00	53.14	51.84	51.93	51.93	-0.90%	509,290
Sep 24, 2024	50.18	52.60	49.44	52.40	52.40	4.84%	751,974
Sep 23, 2024	50.00	51.26	48.74	49.98	49.98	0.38%	937,258
Sep 20, 2024	49.04	50.25	48.05	49.79	49.79	1.55%	1,245,907
Sep 19, 2024	48.34	50.69	47.57	49.03	49.03	5.58%	484,557
Sep 18, 2024	47.51	48.33	45.67	46.44	46.44	-1.82%	342,620
Sep 17, 2024	48.73	49.20	47.25	47.30	47.30	-2.43%	327,736
Sep 16, 2024	46.42	49.15	46.00	48.48	48.48	5.21%	429,407
Sep 13, 2024	45.07	46.47	44.53	46.08	46.08	3.04%	381,224
Sep 12, 2024	44.70	46.03	44.20	44.72	44.72	-0.11%	251,621
Sep 11, 2024	46.49	46.90	44.65	44.77	44.77	-4.50%	362,959
Sep 10, 2024	46.56	46.93	44.95	46.88	46.88	1.38%	220,688
Sep 9, 2024	46.06	47.02	45.66	46.24	46.24	1.85%	298,864
Sep 6, 2024	47.04	48.53	43.90	45.40	45.40	-2.58%	276,784
Sep 5, 2024	46.29	46.69	45.34	46.60	46.60	0.93%	263,845
Sep 4, 2024	45.92	47.10	45.39	46.17	46.17	-0.32%	190,315
Sep 3, 2024	47.70	48.84	46.26	46.32	46.32	-4.22%	312,433
Aug 30, 2024	48.50	49.22	47.41	48.36	48.36	0.23%	622,969
Aug 29, 2024	48.76	49.89	48.10	48.25	48.25	-0.56%	258,298
Aug 28, 2024	48.86	49.96	47.88	48.52	48.52	-0.86%	191,178
Aug 27, 2024	49.06	49.43	48.20	48.94	48.94	-1.63%	236,609
Aug 26, 2024	49.58	50.19	48.14	49.75	49.75	4.12%	530,155
Aug 23, 2024	46.49	47.87	45.81	47.78	47.78	4.21%	709,858
Aug 22, 2024	48.60	48.60	45.02	45.85	45.85	-5.56%	392,750
Aug 21, 2024	46.92	49.06	46.51	48.55	48.55	4.41%	670,143
Aug 20, 2024	46.98	47.58	44.27	46.50	46.50	4.38%	1,204,488
Aug 19, 2024	43.85	45.21	43.15	44.55	44.55	1.71%	307,620
Aug 16, 2024	43.97	44.75	43.00	43.80	43.80	-0.54%	296,695
Aug 15, 2024	43.95	45.03	42.91	44.04	44.04	3.55%	258,259
Aug 14, 2024	43.43	43.43	41.23	42.53	42.53	-1.09%	265,513
Aug 13, 2024	42.95	43.37	42.02	43.00	43.00	1.18%	283,073
Aug 12, 2024	41.04	42.96	40.31	42.50	42.50	2.56%	392,267
Aug 9, 2024	42.33	42.80	41.04	41.44	41.44	-1.36%	296,304
Aug 8, 2024	40.77	42.25	39.06	42.01	42.01	4.22%	313,125
Aug 7, 2024	45.46	45.46	39.80	40.31	40.31	-2.68%	443,575
Aug 6, 2024	39.94	42.09	38.96	41.42	41.42	4.99%	372,810
Aug 5, 2024	38.89	41.40	38.16	39.45	39.45	-6.16%	456,978
Aug 2, 2024	41.91	42.76	40.05	42.04	42.04	-5.51%	690,263
Aug 1, 2024	45.83	47.86	44.46	44.49	44.49	-3.70%	758,638
Jul 31, 2024	43.62	47.74	42.66	46.20	46.20	7.17%	663,438
Jul 30, 2024	44.05	44.57	42.47	43.11	43.11	-1.21%	336,876
Jul 29, 2024	44.68	45.11	41.88	43.64	43.64	-2.02%	443,327
Jul 26, 2024	44.70	45.32	43.30	44.54	44.54	1.14%	390,279
Jul 25, 2024	43.11	45.76	42.48	44.04	44.04	2.71%	581,313
Jul 24, 2024	43.18	45.16	41.18	42.88	42.88	-1.38%	462,286
Jul 23, 2024	42.45	43.90	41.55	43.48	43.48	2.38%	503,533
Jul 22, 2024	43.48	43.48	41.54	42.47	42.47	-1.46%	727,835
Jul 19, 2024	44.01	44.69	42.69	43.10	43.10	-1.60%	528,429
Jul 18, 2024	47.01	47.78	43.30	43.80	43.80	-6.49%	603,237
Jul 17, 2024	47.69	47.86	46.07	46.84	46.84	-3.40%	948,608
Jul 16, 2024	45.64	48.70	45.02	48.49	48.49	7.76%	1,285,345
Jul 15, 2024	42.40	45.55	41.84	45.00	45.00	6.38%	762,106
Jul 12, 2024	39.43	42.72	39.19	42.30	42.30	8.46%	1,020,109
Jul 11, 2024	37.45	39.57	37.16	39.00	39.00	7.59%	1,086,726
Jul 10, 2024	39.44	39.45	35.23	36.25	36.25	-8.09%	832,890
Jul 9, 2024	35.67	39.95	34.60	39.44	39.44	23.40%	2,908,349
Jul 8, 2024	30.79	32.07	30.41	31.96	31.96	5.65%	498,410
Jul 5, 2024	30.06	30.43	29.74	30.25	30.25	0.30%	241,567
Jul 3, 2024	30.46	31.21	30.03	30.16	30.16	-0.20%	213,012
Jul 2, 2024	30.95	31.24	29.52	30.22	30.22	-2.36%	369,000
Jul 1, 2024	29.87	31.48	29.33	30.95	30.95	3.69%	566,962
Jun 28, 2024	30.21	30.42	29.24	29.85	29.85	-1.22%	1,548,900
Jun 27, 2024	30.08	30.85	29.59	30.22	30.22	1.10%	572,968
Jun 26, 2024	31.01	31.01	29.73	29.89	29.89	-4.04%	551,342
Jun 25, 2024	31.39	31.98	31.00	31.15	31.15	-0.95%	735,274
Jun 24, 2024	32.31	32.80	31.41	31.45	31.45	-1.69%	416,084
Jun 21, 2024	31.51	32.26	31.25	31.99	31.99	2.30%	1,690,217
Jun 20, 2024	30.95	32.08	30.20	31.27	31.27	0.22%	506,197
Jun 18, 2024	31.70	31.89	30.77	31.20	31.20	-1.95%	495,994
Jun 17, 2024	33.00	33.21	31.20	31.82	31.82	-4.42%	677,812
Jun 14, 2024	34.46	34.87	33.19	33.29	33.29	-4.53%	408,448
Jun 13, 2024	34.51	34.99	34.07	34.87	34.87	0.78%	347,960
Jun 12, 2024	35.93	36.62	33.90	34.60	34.60	0.09%	446,355
Jun 11, 2024	33.94	35.00	33.58	34.57	34.57	0.90%	413,397
Jun 10, 2024	32.38	34.37	32.01	34.26	34.26	3.94%	806,608
Jun 7, 2024	32.44	33.46	32.27	32.96	32.96	0.27%	310,106
Jun 6, 2024	33.69	33.69	32.25	32.87	32.87	-2.95%	343,323
Jun 5, 2024	32.24	34.00	31.76	33.87	33.87	6.04%	465,233
Jun 4, 2024	31.46	32.59	31.15	31.94	31.94	1.20%	534,572