Kymera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	126.93	129.78	124.90	127.57	127.57	0.31%	808,723
Nov 12, 2026	134.19	134.67	126.94	127.17	127.17	-5.69%	685,032
Nov 11, 2026	136.59	138.01	134.57	134.84	134.84	-1.32%	551,630
Nov 10, 2026	138.86	142.92	136.01	136.64	136.64	-1.60%	995,601
Nov 9, 2026	134.17	140.67	130.79	138.86	138.86	5.41%	1,268,040
Nov 6, 2026	129.41	132.68	126.65	131.73	131.73	2.82%	786,959
Nov 5, 2026	137.54	138.00	124.22	128.12	128.12	-5.97%	1,728,951
Nov 4, 2026	128.67	136.57	126.12	136.25	136.25	7.21%	1,824,460
Nov 3, 2026	128.79	133.88	126.49	127.09	127.09	-0.33%	1,401,504
Nov 2, 2026	127.00	129.34	124.30	127.51	127.51	0.69%	1,294,513
Oct 30, 2026	122.58	127.26	117.31	126.63	126.63	3.29%	1,591,507
Oct 29, 2026	127.00	127.74	117.74	122.60	122.60	0.07%	1,045,368
Oct 28, 2026	116.17	122.91	115.46	122.51	122.51	4.20%	768,151
Oct 27, 2026	114.52	119.68	111.15	117.57	117.57	2.38%	828,869
Oct 26, 2026	111.96	115.22	110.31	114.84	114.84	3.68%	438,576
Oct 23, 2026	110.85	111.83	109.05	110.76	110.76	-0.08%	517,064
Oct 22, 2026	111.43	113.74	110.13	110.85	110.85	-1.58%	850,270
Oct 21, 2026	113.38	115.75	112.52	112.63	112.63	-0.73%	1,056,300
Oct 20, 2026	108.75	115.28	108.49	113.46	113.46	4.99%	705,157
Oct 19, 2026	106.56	109.16	105.10	108.07	108.07	3.14%	683,373
Oct 16, 2026	108.19	108.59	104.39	104.78	104.78	-3.11%	489,327
Oct 15, 2026	106.75	110.68	104.63	108.14	108.14	1.23%	820,992
Oct 14, 2026	106.39	108.08	105.58	106.83	106.83	0.14%	1,029,092
Oct 13, 2026	110.83	112.06	106.52	106.68	106.68	-4.82%	779,110
Oct 12, 2026	111.61	113.13	110.52	112.08	112.08	-0.28%	537,522
Oct 9, 2026	109.54	115.82	107.46	112.40	112.40	2.84%	1,305,180
Oct 8, 2026	106.52	110.04	104.19	109.30	109.30	0.88%	1,044,701
Oct 7, 2026	104.58	108.68	103.45	108.35	108.35	2.24%	1,167,424
Oct 6, 2026	111.03	111.04	101.75	105.98	105.98	-3.52%	960,714
Oct 5, 2026	108.38	109.92	103.33	109.85	109.85	2.29%	729,725
Oct 2, 2026	111.23	111.23	106.53	107.39	107.39	-2.48%	870,205
Oct 1, 2026	111.79	116.20	109.41	110.12	110.12	-1.49%	1,051,066
Sep 30, 2026	110.74	115.69	108.03	111.79	111.79	1.16%	1,022,620
Sep 29, 2026	110.54	111.92	108.97	110.51	110.51	-1.33%	448,209
Sep 28, 2026	111.95	113.60	110.51	112.00	112.00	0.04%	723,653
Sep 25, 2026	115.99	116.20	111.42	111.95	111.95	-3.33%	698,433
Sep 24, 2026	115.28	116.41	111.37	115.81	115.81	0.29%	841,723
Sep 23, 2026	121.29	123.00	112.91	115.47	115.47	-5.40%	969,615
Sep 22, 2026	119.03	122.37	117.88	122.06	122.06	3.73%	779,427
Sep 21, 2026	117.75	119.53	116.61	117.67	117.67	-0.07%	636,938
Sep 18, 2026	119.06	119.06	116.36	117.75	117.75	-0.62%	1,900,281
Sep 17, 2026	119.12	122.13	118.27	118.48	118.48	1.85%	570,488
Sep 16, 2026	113.06	117.43	112.88	116.33	116.33	2.81%	655,793
Sep 15, 2026	114.50	114.50	110.29	113.15	113.15	-1.29%	900,978
Sep 14, 2026	116.01	117.85	114.32	114.63	114.63	-0.29%	499,013
Sep 11, 2026	118.40	119.93	113.74	114.96	114.96	-1.74%	574,186
Sep 10, 2026	116.05	119.63	114.35	117.00	117.00	1.36%	734,300
Sep 9, 2026	115.34	120.67	113.18	115.43	115.43	-0.89%	767,424
Sep 8, 2026	114.41	120.22	113.97	116.47	116.47	-0.78%	631,821
Sep 4, 2026	115.09	118.28	112.77	117.39	117.39	0.09%	378,568