Kymera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	86.89	88.39	83.80	83.85	83.85	-3.26%	460,993
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%	383,304
Apr 23, 2026	88.87	89.95	86.26	87.17	87.17	-1.80%	411,173
Apr 22, 2026	89.25	90.10	87.45	88.77	88.77	0.79%	420,055
Apr 21, 2026	87.14	88.29	85.49	88.07	88.07	1.31%	502,085
Apr 20, 2026	87.81	88.80	86.02	86.93	86.93	-0.89%	375,357
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%	554,532
Apr 15, 2026	89.55	90.15	87.73	89.00	89.00	-0.96%	390,113
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%	399,631
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%	514,267
Apr 7, 2026	84.34	85.47	82.28	85.10	85.10	-0.20%	359,727
Apr 6, 2026	84.59	86.07	83.53	85.27	85.27	-0.15%	434,154
Apr 2, 2026	82.78	85.65	82.67	85.40	85.40	0.55%	690,895
Apr 1, 2026	84.20	86.78	83.61	84.93	84.93	1.97%	667,440
Mar 31, 2026	80.20	86.06	80.20	83.29	83.29	4.79%	1,313,731
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%	671,455
Mar 26, 2026	77.51	82.03	77.24	80.18	80.18	1.58%	774,033
Mar 25, 2026	76.00	81.31	75.71	78.93	78.93	6.06%	934,949
Mar 24, 2026	75.67	76.01	73.31	74.42	74.42	-3.30%	596,537
Mar 23, 2026	80.00	80.74	75.82	76.96	76.96	-1.22%	706,763
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%	451,621
Mar 18, 2026	80.62	80.62	78.43	79.14	79.14	-2.55%	429,466
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%	488,335
Mar 13, 2026	78.18	81.25	77.10	79.03	79.03	1.97%	417,133
Mar 12, 2026	79.95	80.59	76.85	77.50	77.50	-4.93%	740,817
Mar 11, 2026	83.51	84.56	81.43	81.52	81.52	-3.62%	688,866
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%	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