Kymera Therapeutics, Inc. (KYMR)
NASDAQ: KYMR · Real-Time Price · USD
83.29
+3.81 (4.79%)
At close: Mar 31, 2026, 4:00 PM EDT
83.60
+0.31 (0.37%)
Pre-market: Apr 1, 2026, 6:03 AM EDT
Kymera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 80.20 | 86.06 | 80.20 | 83.29 | 83.29 | 4.79% | 1,313,731 |
| Mar 30, 2026 | 78.73 | 80.74 | 77.47 | 79.48 | 79.48 | 1.69% | 584,880 |
| Mar 27, 2026 | 80.18 | 81.26 | 78.05 | 78.16 | 78.16 | -2.52% | 671,455 |
| Mar 26, 2026 | 77.51 | 82.03 | 77.24 | 80.18 | 80.18 | 1.58% | 774,033 |
| Mar 25, 2026 | 76.00 | 81.31 | 75.71 | 78.93 | 78.93 | 6.06% | 934,949 |
| Mar 24, 2026 | 75.67 | 76.01 | 73.31 | 74.42 | 74.42 | -3.30% | 596,537 |
| Mar 23, 2026 | 80.00 | 80.74 | 75.82 | 76.96 | 76.96 | -1.22% | 706,763 |
| Mar 20, 2026 | 79.48 | 81.53 | 77.15 | 77.91 | 77.91 | -2.09% | 1,197,728 |
| Mar 19, 2026 | 78.58 | 80.66 | 76.85 | 79.57 | 79.57 | 0.54% | 451,621 |
| Mar 18, 2026 | 80.62 | 80.62 | 78.43 | 79.14 | 79.14 | -2.55% | 429,466 |
| Mar 17, 2026 | 79.47 | 81.88 | 77.89 | 81.21 | 81.21 | 2.02% | 531,035 |
| Mar 16, 2026 | 80.47 | 82.46 | 79.48 | 79.60 | 79.60 | 0.72% | 488,335 |
| Mar 13, 2026 | 78.18 | 81.25 | 77.10 | 79.03 | 79.03 | 1.97% | 417,133 |
| Mar 12, 2026 | 79.95 | 80.59 | 76.85 | 77.50 | 77.50 | -4.93% | 740,817 |
| Mar 11, 2026 | 83.51 | 84.56 | 81.43 | 81.52 | 81.52 | -3.62% | 688,866 |
| Mar 10, 2026 | 84.86 | 86.92 | 83.88 | 84.58 | 84.58 | -0.54% | 601,527 |
| Mar 9, 2026 | 82.85 | 85.71 | 81.44 | 85.04 | 85.04 | 1.86% | 438,176 |
| Mar 6, 2026 | 81.55 | 84.12 | 80.18 | 83.49 | 83.49 | -0.04% | 549,875 |
| Mar 5, 2026 | 85.53 | 86.92 | 81.50 | 83.52 | 83.52 | -3.01% | 1,044,441 |
| Mar 4, 2026 | 86.97 | 87.66 | 83.36 | 86.11 | 86.11 | -0.28% | 1,043,149 |
| Mar 3, 2026 | 87.41 | 89.20 | 85.98 | 86.35 | 86.35 | -4.16% | 780,583 |
| Mar 2, 2026 | 89.24 | 91.00 | 87.19 | 90.10 | 90.10 | -1.37% | 1,015,688 |
| Feb 27, 2026 | 92.14 | 93.99 | 88.80 | 91.35 | 91.35 | -3.87% | 1,225,898 |
| Feb 26, 2026 | 86.00 | 95.90 | 83.74 | 95.03 | 95.03 | 4.80% | 1,391,031 |
| Feb 25, 2026 | 91.40 | 93.64 | 89.06 | 90.68 | 90.68 | -0.36% | 1,052,278 |
| Feb 24, 2026 | 88.59 | 91.99 | 87.37 | 91.01 | 91.01 | 2.92% | 823,211 |
| Feb 23, 2026 | 87.16 | 89.49 | 85.70 | 88.43 | 88.43 | 1.18% | 568,576 |
| Feb 20, 2026 | 86.06 | 89.28 | 85.60 | 87.40 | 87.40 | 1.04% | 1,045,665 |
| Feb 19, 2026 | 84.54 | 86.54 | 82.48 | 86.50 | 86.50 | 1.63% | 557,663 |
| Feb 18, 2026 | 84.23 | 88.40 | 83.61 | 85.11 | 85.11 | 0.32% | 753,668 |
| 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 |