Kymera Therapeutics, Inc. - KYMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	58.93	56.6	56.6	58.93	56.3	1M
September 29, 2025	56.4	58.5	58.5	58.6	55.82	1.1M
September 26, 2025	53.92	56.25	56.25	56.81	53.2	1.25M
September 25, 2025	51.93	53.74	53.74	53.84	51.47	1.11M
September 24, 2025	51.16	52.5	52.5	52.58	51.11	708,942
September 23, 2025	51.14	50.87	50.87	51.16	50.35	483,000
September 22, 2025	48.96	51.01	51.01	51.03	47.9	730,910
September 19, 2025	51.26	49.13	49.13	51.5	48.71	2.56M
September 18, 2025	49.39	51.16	51.16	51.8	48.94	1.24M
September 17, 2025	49.84	48.12	48.12	50.69	47.86	1.31M
September 16, 2025	48	48.78	48.78	49.72	47.87	895,177
September 15, 2025	47.71	47.28	47.28	47.97	46.25	705,150
September 12, 2025	46.19	46.99	46.99	47.35	45.84	579,400
September 11, 2025	44.1	46.2	46.2	46.24	43.74	632,547
September 10, 2025	43.36	43.48	43.48	43.98	42.71	647,182
September 09, 2025	43.46	43.48	43.48	44.43	43.11	493,707
September 08, 2025	43.07	43.26	43.26	44.01	42.22	592,144
September 05, 2025	42.88	43.51	43.51	44	42.73	551,530
September 04, 2025	43.21	42.2	42.2	43.26	40.7	884,725
September 03, 2025	40.37	43.3	43.3	43.43	40.1	789,339
September 02, 2025	41.01	40.69	40.69	41.74	39.84	1.25M
August 29, 2025	41.85	41.2	41.2	42.36	40.99	596,300
August 28, 2025	42.37	41.75	41.75	42.89	41.31	592,400
August 27, 2025	43.65	42.26	42.26	44.27	41.2	594,007
August 26, 2025	41.93	43.87	43.87	44	41.5	435,442
August 25, 2025	44.17	41.82	41.82	44.23	41.78	355,031
August 22, 2025	42.8	44.1	44.1	44.5	42.05	508,300
August 21, 2025	41.67	42.59	42.59	42.8	41.65	519,186
August 20, 2025	42.35	42.35	42.35	42.93	41.5	466,600
August 19, 2025	43.56	42.57	42.57	44.06	42.12	540,100
August 18, 2025	42.52	43.62	43.62	43.95	42.52	665,644
August 15, 2025	41.82	42.63	42.63	42.66	41.7	824,527
August 14, 2025	40.18	41.55	41.55	41.84	40.01	814,325
August 13, 2025	40.38	40.73	40.73	41.81	39.71	831,600
August 12, 2025	37.82	39.87	39.87	40	37.57	939,800
August 11, 2025	38.16	37.68	37.68	40.09	36.65	1.74M
August 08, 2025	40.67	40.62	40.62	40.91	39.54	840,600
August 07, 2025	41.53	40.85	40.85	41.53	40.31	540,200
August 06, 2025	42.6	41.35	41.35	42.84	40.44	557,000
August 05, 2025	43.79	42.97	42.97	43.79	42.43	297,600
August 04, 2025	43.03	43.66	43.66	43.84	42.57	379,800
August 01, 2025	43.13	42.96	42.96	43.87	42.68	393,426
July 31, 2025	43.33	43.75	43.75	44.14	43.24	415,100
July 30, 2025	44.43	44.07	44.07	44.94	43.86	658,943
July 29, 2025	44.57	43.7	43.7	44.57	43.21	595,475
July 28, 2025	46	44.2	44.2	46.02	44.15	830,900
July 25, 2025	45.84	45.79	45.79	46.48	45.05	362,500
July 24, 2025	46.51	45.85	45.85	46.88	45.52	296,915
July 23, 2025	46.43	46.43	46.43	46.72	45.37	316,134
July 22, 2025	45.04	45.76	45.76	45.99	44.11	573,987
July 21, 2025	46.52	45.14	45.14	47.11	44.92	621,001
July 18, 2025	46.74	46.18	46.18	47.3	46	501,500
July 17, 2025	45.59	46.35	46.35	46.93	45.59	421,302
July 16, 2025	45.21	45.51	45.51	46	44.89	507,135
July 15, 2025	45.3	44.91	44.91	45.33	43.66	1.06M
July 14, 2025	44.63	44.9	44.9	45.83	44.41	569,609
July 11, 2025	44.57	44.48	44.48	45.15	43.87	596,847
July 10, 2025	45.14	45.21	45.21	45.38	43.56	615,920
July 09, 2025	43.62	45.18	45.18	46.34	43.62	1.01M
July 08, 2025	44.02	43.43	43.43	44.41	42.87	647,707

Kymera Therapeutics, Inc. (KYMR) NASDAQ