Kymera Therapeutics, Inc. (KYMR)
NASDAQ: KYMR · Real-Time Price · USD
45.71
-0.76 (-1.64%)
At close: Jun 26, 2025, 4:00 PM
46.25
+0.54 (1.18%)
Pre-market: Jun 27, 2025, 7:09 AM EDT
Kymera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 30.44 | 31.47 | 29.85 | 31.44 | 31.44 | 4.11% | 462,383 |
| May 19, 2025 | 29.56 | 30.91 | 29.15 | 30.20 | 30.20 | -0.17% | 557,977 |
| May 16, 2025 | 29.85 | 30.43 | 29.30 | 30.25 | 30.25 | 0.77% | 442,337 |
| May 15, 2025 | 29.79 | 30.04 | 29.31 | 30.02 | 30.02 | 0.91% | 452,604 |
| May 14, 2025 | 31.14 | 31.64 | 29.59 | 29.75 | 29.75 | -4.46% | 383,256 |
| May 13, 2025 | 32.30 | 32.38 | 30.46 | 31.14 | 31.14 | -3.20% | 443,971 |
| May 12, 2025 | 31.37 | 33.71 | 30.51 | 32.17 | 32.17 | 6.98% | 658,282 |
| May 9, 2025 | 33.64 | 33.64 | 29.99 | 30.07 | 30.07 | -2.27% | 535,923 |
| May 8, 2025 | 29.22 | 31.19 | 28.28 | 30.77 | 30.77 | 5.70% | 670,158 |
| May 7, 2025 | 29.01 | 30.96 | 28.39 | 29.11 | 29.11 | 1.89% | 730,110 |
| May 6, 2025 | 33.14 | 33.52 | 28.34 | 28.57 | 28.57 | -14.92% | 1,352,064 |
| May 5, 2025 | 34.48 | 35.32 | 33.47 | 33.58 | 33.58 | -4.82% | 795,941 |
| May 2, 2025 | 33.95 | 35.98 | 33.95 | 35.28 | 35.28 | 2.11% | 640,377 |
| May 1, 2025 | 34.04 | 34.99 | 32.75 | 34.55 | 34.55 | 0.82% | 581,952 |
| Apr 30, 2025 | 33.14 | 34.49 | 33.09 | 34.27 | 34.27 | 1.72% | 439,168 |
| Apr 29, 2025 | 33.56 | 34.44 | 33.13 | 33.69 | 33.69 | 0.24% | 398,607 |
| Apr 28, 2025 | 33.60 | 34.30 | 33.11 | 33.61 | 33.61 | 1.05% | 608,827 |
| Apr 25, 2025 | 32.67 | 33.96 | 32.67 | 33.26 | 33.26 | -0.89% | 500,969 |
| Apr 24, 2025 | 30.75 | 33.80 | 30.75 | 33.56 | 33.56 | 9.32% | 1,297,261 |
| Apr 23, 2025 | 29.54 | 31.07 | 29.54 | 30.70 | 30.70 | 6.60% | 1,017,101 |
| Apr 22, 2025 | 27.71 | 28.97 | 27.50 | 28.80 | 28.80 | 6.04% | 665,150 |
| Apr 21, 2025 | 25.52 | 28.16 | 25.50 | 27.16 | 27.16 | 4.58% | 608,726 |
| Apr 17, 2025 | 25.00 | 26.03 | 24.72 | 25.97 | 25.97 | 3.80% | 468,785 |
| Apr 16, 2025 | 25.21 | 25.46 | 24.43 | 25.02 | 25.02 | -1.73% | 718,293 |
| Apr 15, 2025 | 25.35 | 26.06 | 24.96 | 25.46 | 25.46 | 0.12% | 412,126 |