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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	66.31	66.23	66.23	68.77	65.24	741,618
December 03, 2025	64.8	65.99	65.99	66.51	64.26	508,800
December 02, 2025	66.86	64.27	64.27	67.07	63.69	747,811
December 01, 2025	66.76	66.86	66.86	68.24	65.99	616,447
November 28, 2025	68.08	67.88	67.88	68.19	67.09	450,021
November 26, 2025	67	67.86	67.86	68.44	66.12	821,292
November 25, 2025	65.8	66.04	66.04	67.19	63.86	675,802
November 24, 2025	67.75	65.59	65.59	68.8	64.29	1.03M
November 21, 2025	64.04	66.19	66.19	67.31	63.77	610,183
November 20, 2025	66.08	64.63	64.63	68.3	64.04	648,500
November 19, 2025	64.31	64.82	64.82	66.44	64.16	505,135
November 18, 2025	63.31	64.31	64.31	65.58	62.99	371,625
November 17, 2025	64.15	64.1	64.1	65.65	63.39	415,002
November 14, 2025	62.13	64.94	64.94	68.46	62.13	1.11M
November 13, 2025	62.3	63.63	63.63	65.74	62.3	998,615
November 12, 2025	63.37	63.53	63.53	65.69	62.96	885,960
November 11, 2025	60.25	63.37	63.37	64.55	60.25	948,042
November 10, 2025	59.5	61.26	61.26	62.1	58.87	665,979
November 07, 2025	60.29	58.66	58.66	60.29	56.75	600,026
November 06, 2025	59.63	61	61	61.24	59.2	724,698
November 05, 2025	59.07	59.89	59.89	60.81	57.43	771,788
November 04, 2025	55.8	59.91	59.91	61.3	55.66	816,036
November 03, 2025	62.3	59.72	59.72	63.36	57.54	1.04M
October 31, 2025	60.6	61.84	61.84	62.24	59.85	485,901
October 30, 2025	59.99	61.44	61.44	61.79	59.24	445,614
October 29, 2025	61.68	60.03	60.03	61.81	58.76	576,055
October 28, 2025	60.56	61.95	61.95	62.11	60.27	496,276
October 27, 2025	59.1	60.85	60.85	61.33	59.1	532,211
October 24, 2025	58.8	58.56	58.56	59.42	58.06	424,753
October 23, 2025	55.8	57.76	57.76	57.81	55.26	470,544
October 22, 2025	59.19	55.8	55.8	59.19	55.27	769,300
October 21, 2025	60.91	58.32	58.32	61.06	58.18	836,844
October 20, 2025	60.82	60.5	60.5	61.83	59.04	560,623
October 17, 2025	60.2	59.83	59.83	61.61	57.32	698,400
October 16, 2025	62.59	60.46	60.46	63.96	59.76	898,800
October 15, 2025	58.49	62.89	62.89	63.29	58	795,900
October 14, 2025	59.62	58.26	58.26	60	58.06	522,130
October 13, 2025	57.89	59.89	59.89	60	56.58	813,233
October 10, 2025	56.95	57.21	57.21	57.75	55.99	729,988
October 09, 2025	56.38	57.02	57.02	57.39	56.36	956,504
October 08, 2025	57.49	56.29	56.29	58.07	56.26	447,923
October 07, 2025	57.84	56.92	56.91	58	56.02	306,392
October 06, 2025	58.35	57.55	57.55	58.93	57.39	450,834
October 03, 2025	56.34	57.9	57.9	59	56.13	612,018
October 02, 2025	55.18	56	56	56.15	54.35	636,207
October 01, 2025	56.3	54.66	54.66	57.16	54.09	1.16M
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

Kymera Therapeutics, Inc. (KYMR) NASDAQ