Kymera Therapeutics, Inc. (KYMR)
NASDAQ: KYMR · Real-Time Price · USD
108.12
-8.34 (-7.16%)
At close: Jun 26, 2026, 4:00 PM EDT
107.90
-0.22 (-0.20%)
After-hours: Jun 26, 2026, 7:11 PM EDT
Kymera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 114.00 | 119.04 | 106.95 | 108.12 | 108.12 | -7.16% | 4,263,194 |
| 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 |
| May 19, 2026 | 79.08 | 79.32 | 76.87 | 78.14 | 78.14 | -1.92% | 587,748 |
| May 18, 2026 | 82.41 | 83.41 | 79.07 | 79.67 | 79.67 | -3.09% | 681,072 |
| May 15, 2026 | 83.94 | 84.47 | 81.72 | 82.21 | 82.21 | -2.71% | 468,275 |
| May 14, 2026 | 85.59 | 86.70 | 83.32 | 84.50 | 84.50 | -1.27% | 327,465 |
| May 13, 2026 | 82.87 | 85.96 | 82.75 | 85.59 | 85.59 | 2.44% | 408,531 |
| May 12, 2026 | 84.04 | 84.21 | 81.90 | 83.55 | 83.55 | -0.65% | 385,165 |
| May 11, 2026 | 85.98 | 89.46 | 83.98 | 84.10 | 84.10 | -2.30% | 486,221 |
| May 8, 2026 | 84.81 | 86.90 | 83.65 | 86.08 | 86.08 | 1.71% | 446,110 |
| May 7, 2026 | 86.71 | 86.71 | 83.39 | 84.63 | 84.63 | -1.89% | 637,459 |
| May 6, 2026 | 84.08 | 86.54 | 83.85 | 86.26 | 86.26 | 4.29% | 426,842 |
| May 5, 2026 | 83.59 | 85.11 | 81.09 | 82.71 | 82.71 | -1.05% | 459,708 |
| May 4, 2026 | 79.88 | 84.33 | 79.18 | 83.59 | 83.59 | 3.57% | 507,723 |
| May 1, 2026 | 81.51 | 82.54 | 79.57 | 80.71 | 80.71 | -0.44% | 693,609 |
| Apr 30, 2026 | 85.39 | 85.39 | 77.64 | 81.07 | 81.07 | -0.54% | 751,424 |
| 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 |
| Feb 27, 2026 | 92.14 | 93.99 | 88.80 | 91.35 | 91.35 | -3.87% | 1,240,156 |
| Feb 26, 2026 | 86.00 | 95.90 | 83.74 | 95.03 | 95.03 | 4.80% | 1,396,972 |
| Feb 25, 2026 | 91.40 | 93.64 | 89.06 | 90.68 | 90.68 | -0.36% | 1,058,187 |
| Feb 24, 2026 | 88.59 | 91.99 | 87.37 | 91.01 | 91.01 | 2.92% | 823,255 |
| Feb 23, 2026 | 87.16 | 89.49 | 85.70 | 88.43 | 88.43 | 1.18% | 568,758 |
| Feb 20, 2026 | 86.06 | 89.28 | 85.60 | 87.40 | 87.40 | 1.04% | 1,046,666 |
| Feb 19, 2026 | 84.54 | 86.54 | 82.48 | 86.50 | 86.50 | 1.63% | 557,683 |
| Feb 18, 2026 | 84.23 | 88.40 | 83.61 | 85.11 | 85.11 | 0.32% | 754,091 |
| Feb 17, 2026 | 82.06 | 85.44 | 80.36 | 84.84 | 84.84 | 3.04% | 561,040 |
| Feb 13, 2026 | 84.64 | 86.18 | 82.05 | 82.34 | 82.34 | -2.00% | 591,967 |
| Feb 12, 2026 | 82.78 | 86.00 | 81.83 | 84.02 | 84.02 | 2.13% | 1,228,136 |
| Feb 11, 2026 | 78.98 | 82.47 | 76.52 | 82.27 | 82.27 | 3.50% | 637,310 |
| Feb 10, 2026 | 78.75 | 80.95 | 78.14 | 79.49 | 79.49 | 0.59% | 1,207,922 |
| Feb 9, 2026 | 79.24 | 80.58 | 76.78 | 79.02 | 79.02 | -0.72% | 572,680 |
| Feb 6, 2026 | 77.56 | 80.00 | 77.08 | 79.59 | 79.59 | 4.81% | 594,787 |
| Feb 5, 2026 | 76.77 | 79.61 | 74.27 | 75.94 | 75.94 | -2.27% | 1,428,300 |
| Feb 4, 2026 | 77.53 | 78.00 | 75.37 | 77.70 | 77.70 | 0.62% | 837,256 |
| Feb 3, 2026 | 75.16 | 78.91 | 75.16 | 77.22 | 77.22 | 2.12% | 648,358 |