Kymera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	59.50	62.10	58.87	61.26	61.26	4.43%	665,979
Nov 7, 2025	60.29	60.29	56.75	58.66	58.66	-3.84%	600,026
Nov 6, 2025	59.86	61.25	59.20	61.00	61.00	1.85%	724,707
Nov 5, 2025	59.07	60.81	57.43	59.89	59.89	-0.03%	771,789
Nov 4, 2025	55.80	61.58	55.66	59.91	59.91	0.32%	830,778
Nov 3, 2025	62.30	63.36	57.54	59.72	59.72	-3.43%	1,041,469
Oct 31, 2025	60.60	62.24	59.85	61.84	61.84	0.65%	485,990
Oct 30, 2025	59.99	61.79	59.24	61.44	61.44	2.35%	445,616
Oct 29, 2025	61.68	61.82	58.75	60.03	60.03	-3.10%	576,148
Oct 28, 2025	60.56	62.11	60.27	61.95	61.95	1.81%	496,411
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