Kymera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	116.05	118.85	114.35	118.10	-	2.31%	205,640
Sep 9, 2026	115.34	120.67	113.18	115.43	115.43	-0.89%	767,421
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
Sep 3, 2026	118.63	119.26	115.55	117.28	117.28	-1.14%	591,615
Sep 2, 2026	119.58	123.54	117.42	118.63	118.63	-0.35%	982,967
Sep 1, 2026	116.92	119.79	116.28	119.05	119.05	0.20%	576,625
Aug 31, 2026	118.60	119.93	115.97	118.81	118.81	0.56%	656,834
Aug 28, 2026	119.40	121.98	117.48	118.15	118.15	-1.73%	415,947
Aug 27, 2026	124.99	125.07	119.98	120.23	120.23	-4.24%	595,695
Aug 26, 2026	126.24	126.32	123.39	125.55	125.55	-0.86%	558,343
Aug 25, 2026	122.64	127.85	121.60	126.64	126.64	4.62%	925,754
Aug 24, 2026	119.98	121.56	116.46	121.05	121.05	1.04%	466,859
Aug 21, 2026	122.87	125.71	119.77	119.80	119.80	-1.40%	503,430
Aug 20, 2026	124.95	125.45	121.13	121.50	121.50	-4.56%	580,746
Aug 19, 2026	124.63	127.36	121.83	127.31	127.31	4.89%	842,927
Aug 18, 2026	119.75	122.14	118.09	121.38	121.38	-0.02%	640,892
Aug 17, 2026	117.39	122.59	117.04	121.41	121.41	3.42%	704,714
Aug 14, 2026	112.90	118.04	110.05	117.39	117.39	2.60%	468,580
Aug 13, 2026	114.73	114.73	112.44	114.42	114.42	0.34%	481,717
Aug 12, 2026	110.22	115.00	109.09	114.03	114.03	4.02%	961,007
Aug 11, 2026	108.79	110.37	106.30	109.62	109.62	0.96%	2,380,150
Aug 10, 2026	106.63	109.05	106.04	108.58	108.58	0.99%	404,886
Aug 7, 2026	106.61	108.12	104.78	107.52	107.52	1.04%	463,574
Aug 6, 2026	105.00	107.04	103.37	106.41	106.41	0.88%	510,918
Aug 5, 2026	104.86	107.90	103.84	105.48	105.48	1.04%	586,318
Aug 4, 2026	101.75	104.95	100.53	104.39	104.39	4.07%	601,564
Aug 3, 2026	102.77	103.00	99.52	100.31	100.31	-2.99%	666,797
Jul 31, 2026	106.25	106.73	102.13	103.40	103.40	-3.37%	511,843
Jul 30, 2026	105.66	107.82	104.32	107.01	107.01	1.67%	444,448
Jul 29, 2026	105.00	108.28	104.12	105.25	105.25	-0.86%	505,614
Jul 28, 2026	108.78	110.36	105.45	106.16	106.16	-3.53%	679,867
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