Kymera Therapeutics, Inc. (KYMR)
NASDAQ: KYMR · Real-Time Price · USD
85.04
+1.55 (1.86%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Kymera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 83.74 | 84.83 | 82.67 | 83.13 | 83.13 | -0.48% | 256,544 |
| Dec 23, 2025 | 83.58 | 85.15 | 82.55 | 83.53 | 83.53 | -0.97% | 343,332 |
| Dec 22, 2025 | 84.73 | 85.41 | 82.87 | 84.35 | 84.35 | 0.43% | 804,424 |
| Dec 19, 2025 | 81.20 | 84.64 | 81.20 | 83.99 | 83.99 | 5.48% | 1,453,364 |
| Dec 18, 2025 | 83.00 | 83.70 | 77.78 | 79.63 | 79.63 | -2.97% | 1,167,090 |
| Dec 17, 2025 | 83.36 | 84.23 | 80.78 | 82.07 | 82.07 | -2.52% | 1,103,073 |
| Dec 16, 2025 | 86.32 | 87.42 | 84.05 | 84.19 | 84.19 | -1.74% | 1,026,408 |
| Dec 15, 2025 | 87.58 | 90.33 | 84.58 | 85.68 | 85.68 | -4.46% | 1,126,124 |
| Dec 12, 2025 | 90.09 | 91.38 | 86.35 | 89.68 | 89.68 | 2.13% | 1,863,836 |
| Dec 11, 2025 | 90.74 | 91.71 | 86.23 | 87.81 | 87.81 | -2.31% | 1,398,467 |
| Dec 10, 2025 | 93.07 | 93.82 | 86.37 | 89.89 | 89.89 | 3.46% | 4,459,975 |
| Dec 9, 2025 | 90.72 | 91.10 | 85.00 | 86.88 | 86.88 | -7.87% | 2,339,154 |
| Dec 8, 2025 | 89.17 | 103.00 | 86.61 | 94.30 | 94.30 | 41.55% | 7,495,487 |
| Dec 5, 2025 | 66.36 | 67.00 | 64.84 | 66.62 | 66.62 | 0.59% | 392,717 |
| Dec 4, 2025 | 66.31 | 68.78 | 65.24 | 66.23 | 66.23 | 0.36% | 741,618 |
| Dec 3, 2025 | 64.80 | 66.51 | 64.26 | 65.99 | 65.99 | 2.68% | 508,796 |
| Dec 2, 2025 | 66.86 | 67.08 | 63.69 | 64.27 | 64.27 | -3.87% | 747,811 |
| Dec 1, 2025 | 66.76 | 68.24 | 65.99 | 66.86 | 66.86 | -1.50% | 616,447 |
| Nov 28, 2025 | 68.08 | 68.20 | 67.09 | 67.88 | 67.88 | 0.03% | 450,021 |
| Nov 26, 2025 | 66.89 | 68.44 | 66.12 | 67.86 | 67.86 | 2.76% | 835,952 |
| Nov 25, 2025 | 65.80 | 67.20 | 63.86 | 66.04 | 66.04 | 0.69% | 675,802 |
| Nov 24, 2025 | 67.75 | 68.80 | 64.29 | 65.59 | 65.59 | -0.68% | 1,025,635 |
| Nov 21, 2025 | 64.04 | 67.31 | 63.77 | 66.04 | 66.04 | 2.18% | 768,948 |
| Nov 20, 2025 | 66.08 | 68.30 | 64.04 | 64.63 | 64.63 | -0.29% | 648,464 |
| Nov 19, 2025 | 64.31 | 66.45 | 64.16 | 64.82 | 64.82 | 0.79% | 505,135 |
| Nov 18, 2025 | 63.31 | 65.58 | 62.91 | 64.31 | 64.31 | 0.33% | 384,153 |
| Nov 17, 2025 | 64.15 | 65.65 | 63.39 | 64.10 | 64.10 | -1.29% | 415,002 |
| Nov 14, 2025 | 62.13 | 68.46 | 62.13 | 64.94 | 64.94 | 2.06% | 1,146,189 |
| Nov 13, 2025 | 62.30 | 65.74 | 61.50 | 63.63 | 63.63 | 0.16% | 1,013,248 |
| Nov 12, 2025 | 63.37 | 65.69 | 62.96 | 63.53 | 63.53 | 0.25% | 892,555 |
| Nov 11, 2025 | 60.51 | 64.55 | 60.25 | 63.37 | 63.37 | 3.44% | 948,044 |
| Nov 10, 2025 | 59.50 | 62.10 | 58.87 | 61.26 | 61.26 | 4.43% | 665,979 |
| Nov 7, 2025 | 60.29 | 60.29 | 56.75 | 58.66 | 58.66 | -3.84% | 600,026 |
| Nov 6, 2025 | 59.86 | 61.25 | 59.20 | 61.00 | 61.00 | 1.85% | 724,707 |
| Nov 5, 2025 | 59.07 | 60.81 | 57.43 | 59.89 | 59.89 | -0.03% | 771,789 |
| Nov 4, 2025 | 55.80 | 61.58 | 55.66 | 59.91 | 59.91 | 0.32% | 830,778 |
| Nov 3, 2025 | 62.30 | 63.36 | 57.54 | 59.72 | 59.72 | -3.43% | 1,041,469 |
| Oct 31, 2025 | 60.60 | 62.24 | 59.85 | 61.84 | 61.84 | 0.65% | 485,990 |
| Oct 30, 2025 | 59.99 | 61.79 | 59.24 | 61.44 | 61.44 | 2.35% | 445,616 |
| Oct 29, 2025 | 61.68 | 61.82 | 58.75 | 60.03 | 60.03 | -3.10% | 576,148 |
| Oct 28, 2025 | 60.56 | 62.11 | 60.27 | 61.95 | 61.95 | 1.81% | 496,411 |
| Oct 27, 2025 | 59.10 | 61.33 | 59.10 | 60.85 | 60.85 | 3.91% | 532,211 |
| Oct 24, 2025 | 59.60 | 59.60 | 58.06 | 58.56 | 58.56 | 1.39% | 424,770 |
| Oct 23, 2025 | 55.80 | 57.81 | 55.26 | 57.76 | 57.76 | 3.51% | 470,544 |
| Oct 22, 2025 | 59.19 | 59.19 | 55.27 | 55.80 | 55.80 | -4.32% | 769,252 |
| Oct 21, 2025 | 60.91 | 61.06 | 58.18 | 58.32 | 58.32 | -3.60% | 836,863 |
| Oct 20, 2025 | 60.82 | 61.83 | 59.04 | 60.50 | 60.50 | 1.12% | 560,623 |
| Oct 17, 2025 | 60.20 | 61.61 | 57.32 | 59.83 | 59.83 | -1.04% | 698,387 |
| Oct 16, 2025 | 62.59 | 63.96 | 59.76 | 60.46 | 60.46 | -3.86% | 898,756 |
| Oct 15, 2025 | 58.49 | 63.29 | 58.00 | 62.89 | 62.89 | 7.95% | 795,866 |
| Oct 14, 2025 | 59.62 | 60.00 | 58.06 | 58.26 | 58.26 | -2.72% | 522,130 |