Kymera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	85.98	89.46	85.84	87.64	-	1.81%	150,207
May 8, 2026	84.81	86.90	83.65	86.08	86.08	1.71%	437,674
May 7, 2026	86.71	86.71	83.39	84.63	84.63	-1.89%	633,395
May 6, 2026	84.08	86.54	83.85	86.26	86.26	4.29%	416,278
May 5, 2026	83.59	85.11	81.09	82.71	82.71	-1.05%	443,649
May 4, 2026	79.88	84.33	79.18	83.59	83.59	3.57%	501,876
May 1, 2026	81.51	82.54	79.57	80.71	80.71	-0.44%	676,276
Apr 30, 2026	85.39	85.39	77.64	81.07	81.07	-0.54%	751,417
Apr 29, 2026	82.47	83.07	80.11	81.51	81.51	-2.79%	754,528
Apr 28, 2026	86.89	88.39	83.80	83.85	83.85	-3.26%	460,995
Apr 27, 2026	84.82	89.03	83.97	86.68	86.68	2.08%	513,596
Apr 24, 2026	88.00	88.00	84.49	84.91	84.91	-2.59%	393,679
Apr 23, 2026	88.87	89.95	86.26	87.17	87.17	-1.80%	411,181
Apr 22, 2026	89.25	90.10	87.45	88.77	88.77	0.79%	420,182
Apr 21, 2026	87.14	88.29	85.49	88.07	88.07	1.31%	502,380
Apr 20, 2026	87.81	88.80	86.02	86.93	86.93	-0.89%	375,402
Apr 17, 2026	87.75	88.45	87.06	87.71	87.71	1.82%	587,350
Apr 16, 2026	88.93	89.23	84.64	86.14	86.14	-3.21%	554,949
Apr 15, 2026	89.55	90.15	87.73	89.00	89.00	-0.96%	390,127
Apr 14, 2026	89.05	90.08	88.55	89.87	89.87	1.51%	573,064
Apr 13, 2026	85.12	89.09	85.09	88.53	88.53	4.09%	460,738
Apr 10, 2026	86.86	87.51	84.19	85.05	85.05	-2.63%	399,731
Apr 9, 2026	86.24	89.08	86.01	87.35	87.35	0.25%	510,044
Apr 8, 2026	89.39	89.55	85.68	87.13	87.13	2.39%	514,352
Apr 7, 2026	84.34	85.47	82.28	85.10	85.10	-0.20%	359,754
Apr 6, 2026	84.59	86.07	83.53	85.27	85.27	-0.15%	434,157
Apr 2, 2026	82.78	85.65	82.67	85.40	85.40	0.55%	690,925
Apr 1, 2026	84.20	86.78	83.61	84.93	84.93	1.97%	668,136
Mar 31, 2026	80.20	86.06	80.20	83.29	83.29	4.79%	1,313,872
Mar 30, 2026	78.73	80.74	77.47	79.48	79.48	1.69%	584,880
Mar 27, 2026	80.18	81.26	78.05	78.16	78.16	-2.52%	671,535
Mar 26, 2026	77.51	82.03	77.24	80.18	80.18	1.58%	774,034
Mar 25, 2026	76.00	81.31	75.71	78.93	78.93	6.06%	934,950
Mar 24, 2026	75.67	76.01	73.31	74.42	74.42	-3.30%	596,549
Mar 23, 2026	80.00	80.74	75.82	76.96	76.96	-1.22%	707,152
Mar 20, 2026	79.48	81.53	77.15	77.91	77.91	-2.09%	1,197,728
Mar 19, 2026	78.58	80.66	76.85	79.57	79.57	0.54%	460,439
Mar 18, 2026	80.62	80.62	78.43	79.14	79.14	-2.55%	429,488
Mar 17, 2026	79.47	81.88	77.89	81.21	81.21	2.02%	531,035
Mar 16, 2026	80.47	82.46	79.48	79.60	79.60	0.72%	488,365
Mar 13, 2026	78.18	81.25	77.10	79.03	79.03	1.97%	417,168
Mar 12, 2026	79.95	80.59	76.85	77.50	77.50	-4.93%	740,871
Mar 11, 2026	83.51	84.56	81.43	81.52	81.52	-3.62%	688,881
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%	557,255
Mar 5, 2026	85.53	86.92	81.50	83.52	83.52	-3.01%	1,044,445
Mar 4, 2026	86.97	87.66	83.36	86.11	86.11	-0.28%	1,043,156
Mar 3, 2026	87.41	89.20	85.98	86.35	86.35	-4.16%	780,703
Mar 2, 2026	89.24	91.00	87.19	90.10	90.10	-1.37%	1,019,906