Kymera Therapeutics, Inc. (KYMR)

NASDAQ: KYMR · Real-Time Price · USD

103.40

-3.61 (-3.37%)

At close: Jul 31, 2026, 4:00 PM EDT

104.00

+0.60 (0.58%)

After-hours: Jul 31, 2026, 7:53 PM EDT

Kymera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	106.25	106.73	102.13	103.40	103.40	-3.37%	511,590
Jul 30, 2026	105.66	107.82	104.32	107.01	107.01	1.67%	444,447
Jul 29, 2026	105.00	108.28	104.12	105.25	105.25	-0.86%	505,613
Jul 28, 2026	108.78	110.36	105.45	106.16	106.16	-3.53%	679,753
Jul 27, 2026	110.57	113.00	109.93	110.05	110.05	-0.47%	474,166
Jul 24, 2026	114.15	114.15	108.31	110.57	110.57	0.17%	585,217
Jul 23, 2026	109.06	112.33	107.40	110.38	110.38	0.04%	431,637
Jul 22, 2026	110.92	113.63	110.18	110.34	110.34	-2.67%	538,337
Jul 21, 2026	110.25	113.83	110.25	113.37	113.37	2.08%	565,378
Jul 20, 2026	115.51	119.83	110.93	111.06	111.06	-4.07%	544,345
Jul 17, 2026	111.76	117.00	110.41	115.77	115.77	1.56%	720,687
Jul 16, 2026	112.84	115.89	112.30	113.99	113.99	-0.11%	713,791
Jul 15, 2026	111.77	114.29	110.16	114.12	114.12	1.82%	414,653
Jul 14, 2026	111.50	113.66	110.45	112.08	112.08	1.52%	434,503
Jul 13, 2026	115.47	117.28	108.87	110.40	110.40	-7.50%	809,492
Jul 10, 2026	119.52	120.60	114.00	119.35	119.35	0.29%	665,910
Jul 9, 2026	114.15	119.08	113.35	119.00	119.00	4.24%	583,371
Jul 8, 2026	119.16	119.83	114.03	114.16	114.16	-4.26%	788,046
Jul 7, 2026	115.26	120.90	115.02	119.24	119.24	3.90%	830,964
Jul 6, 2026	111.99	117.08	111.21	114.76	114.76	1.10%	625,153
Jul 2, 2026	115.06	115.47	109.28	113.51	113.51	-0.60%	788,344
Jul 1, 2026	114.29	116.75	112.28	114.20	114.20	-0.41%	895,684
Jun 30, 2026	110.39	118.48	109.67	114.67	114.67	4.89%	1,134,757
Jun 29, 2026	106.96	111.96	105.00	109.32	109.32	1.11%	1,676,057
Jun 26, 2026	114.00	119.04	106.95	108.12	108.12	-7.16%	4,264,234
Jun 25, 2026	108.80	130.05	106.17	116.46	116.46	16.61%	3,916,086
Jun 24, 2026	98.46	101.54	97.86	99.87	99.87	1.65%	1,302,298
Jun 23, 2026	97.77	100.69	94.62	98.25	98.25	-1.21%	1,368,158
Jun 22, 2026	92.84	105.00	91.74	99.45	99.45	9.97%	2,891,279
Jun 18, 2026	90.68	92.47	89.18	90.43	90.43	0.59%	1,262,295
Jun 17, 2026	88.31	91.05	87.62	89.90	89.90	2.81%	1,092,512
Jun 16, 2026	85.88	88.09	84.52	87.44	87.44	2.16%	588,187
Jun 15, 2026	86.27	88.59	84.84	85.59	85.59	-0.71%	485,139
Jun 12, 2026	82.53	88.58	82.53	86.21	86.21	3.91%	625,228
Jun 11, 2026	78.27	83.50	77.80	82.96	82.96	6.05%	674,524
Jun 10, 2026	77.44	80.70	75.82	78.23	78.23	1.72%	604,784
Jun 9, 2026	75.86	77.32	73.05	76.91	76.91	4.00%	748,279
Jun 8, 2026	74.73	75.34	73.33	73.95	73.95	-0.24%	453,743
Jun 5, 2026	74.36	75.39	72.77	74.13	74.13	-0.64%	639,452
Jun 4, 2026	73.27	75.29	72.66	74.61	74.61	1.91%	752,699
Jun 3, 2026	70.98	73.94	69.48	73.21	73.21	2.69%	860,563
Jun 2, 2026	77.39	78.87	71.14	71.29	71.29	-9.15%	837,115
Jun 1, 2026	80.66	80.71	77.20	78.47	78.47	-3.62%	437,530
May 29, 2026	81.83	82.92	80.79	81.42	81.42	-0.05%	587,342
May 28, 2026	81.80	82.20	80.36	81.46	81.46	-0.29%	316,764
May 27, 2026	80.60	82.50	80.55	81.70	81.70	1.15%	330,315
May 26, 2026	79.17	80.78	77.99	80.77	80.77	2.38%	503,076
May 22, 2026	79.76	81.15	78.32	78.89	78.89	-2.13%	549,371
May 21, 2026	79.46	80.73	78.65	80.61	80.61	-0.05%	407,642
May 20, 2026	78.59	81.42	78.41	80.65	80.65	3.21%	517,746