Kymera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	71.24	72.81	69.41	69.54	69.54	-2.22%	661,883
Jan 15, 2026	75.37	76.54	70.46	71.12	71.12	-5.44%	541,222
Jan 14, 2026	73.88	76.71	72.69	75.21	75.21	1.46%	405,433
Jan 13, 2026	72.97	74.94	71.63	74.13	74.13	1.42%	668,170
Jan 12, 2026	74.26	75.57	71.46	73.09	73.09	-2.25%	785,599
Jan 9, 2026	74.99	77.93	74.60	74.77	74.77	-0.28%	594,820
Jan 8, 2026	75.33	76.80	73.71	74.98	74.98	-2.23%	744,868
Jan 7, 2026	73.89	77.75	73.85	76.69	76.69	4.40%	929,828
Jan 6, 2026	70.66	73.82	69.08	73.46	73.46	1.45%	1,005,082
Jan 5, 2026	72.59	73.53	70.35	72.41	72.41	-0.48%	995,267
Jan 2, 2026	77.35	77.83	72.16	72.76	72.76	-6.49%	854,173
Dec 31, 2025	77.69	78.82	77.37	77.81	77.81	-0.40%	929,577
Dec 30, 2025	79.88	80.53	77.28	78.12	78.12	-2.78%	583,886
Dec 29, 2025	80.63	81.94	79.48	80.35	80.35	-1.19%	766,776
Dec 26, 2025	82.47	82.86	81.04	81.32	81.32	-2.18%	418,607