Kymera Therapeutics, Inc. (KYMR)

Kymera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	508,781
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%	616,433
Nov 28, 2025	68.08	68.20	67.09	67.88	67.88	0.03%	449,960
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%	675,461
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
Oct 15, 2025	58.49	63.29	58.00	62.89	62.89	7.95%	795,866
Oct 14, 2025	59.62	60.00	58.06	58.26	58.26	-2.72%	522,130
Oct 13, 2025	57.89	60.00	56.58	59.89	59.89	4.68%	813,233
Oct 10, 2025	56.95	57.75	55.99	57.21	57.21	0.33%	736,980
Oct 9, 2025	56.38	57.39	56.36	57.02	57.02	1.30%	956,504
Oct 8, 2025	57.49	58.07	56.26	56.29	56.29	-1.11%	447,923
Oct 7, 2025	57.84	58.00	56.00	56.92	56.92	-1.09%	318,254
Oct 6, 2025	58.35	58.93	57.39	57.55	57.55	-0.60%	450,834
Oct 3, 2025	56.34	59.00	56.13	57.90	57.90	3.39%	612,018
Oct 2, 2025	55.18	56.15	54.35	56.00	56.00	2.45%	636,207
Oct 1, 2025	56.30	57.16	54.09	54.66	54.66	-3.43%	1,161,666
Sep 30, 2025	58.93	58.93	56.30	56.60	56.60	-3.25%	1,002,412
Sep 29, 2025	56.40	58.60	55.82	58.50	58.50	4.00%	1,101,319
Sep 26, 2025	53.92	56.81	53.20	56.25	56.25	4.68%	1,252,232
Sep 25, 2025	51.93	53.84	51.47	53.74	53.74	2.35%	1,110,021

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.