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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86.06	87.4	87.4	89.28	85.6	1.05M
February 19, 2026	84.54	86.5	86.5	86.54	82.48	557,700
February 18, 2026	84.23	85.11	85.11	88.4	83.61	754,100
February 17, 2026	82.06	84.84	84.84	85.44	80.36	561,040
February 13, 2026	84.64	82.34	82.34	86.18	82.05	592,000
February 12, 2026	82.78	84.02	84.02	86	81.83	1.23M
February 11, 2026	78.98	82.27	82.27	82.47	76.52	637,310
February 10, 2026	78.75	79.49	79.49	80.95	78.14	1.21M
February 09, 2026	79.24	79.02	79.02	80.58	76.78	572,700
February 06, 2026	77.56	79.59	79.59	80	77.08	594,787
February 05, 2026	76.77	75.94	75.94	79.61	74.27	1.43M
February 04, 2026	77.53	77.7	77.7	78	75.37	837,256
February 03, 2026	75.16	77.22	77.22	78.91	75.16	648,400
February 02, 2026	71.55	75.62	75.62	75.83	71.18	607,100
January 30, 2026	72.8	72.69	72.69	74.28	71.36	927,700
January 29, 2026	71.2	73.91	73.91	74.03	70	601,630
January 28, 2026	72.54	71.16	71.16	73.6	70.55	963,002
January 27, 2026	71.17	72.15	72.15	73.15	71.14	545,737
January 26, 2026	69.12	71.06	71.06	71.25	68.29	754,414
January 23, 2026	71.95	69.93	69.93	72.36	68.98	635,113
January 22, 2026	70.35	72.77	72.77	72.84	69.44	551,937
January 21, 2026	68.09	70.74	70.74	70.82	67.76	612,137
January 20, 2026	67.21	68.14	68.14	68.69	66.21	1.02M
January 16, 2026	71.24	69.54	69.54	72.68	69.41	638,597
January 15, 2026	75.37	71.12	71.12	76.54	70.46	535,441
January 14, 2026	73.88	75.21	75.21	76.71	72.69	405,433
January 13, 2026	72.97	74.13	74.13	74.94	71.63	668,170
January 12, 2026	74.26	73.09	73.09	75.57	71.46	785,599
January 09, 2026	74.99	74.77	74.77	77.93	74.6	594,820
January 08, 2026	75.33	74.98	74.98	76.8	73.71	744,868
January 07, 2026	73.89	76.69	76.69	77.66	73.85	928,457
January 06, 2026	70.66	73.46	73.46	73.82	69.08	1M
January 05, 2026	72.59	72.41	72.41	73.53	70.35	995,300
January 02, 2026	77.35	72.76	72.76	77.83	72.16	854,173
December 31, 2025	77.69	77.81	77.81	78.82	77.37	929,600
December 30, 2025	79.88	78.12	78.12	80.53	77.28	583,900
December 29, 2025	80.63	80.35	80.35	81.94	79.48	766,800
December 26, 2025	82.47	81.32	81.32	82.86	81.04	418,607
December 24, 2025	83.36	83.13	83.13	84.41	82.67	256,544
December 23, 2025	83.58	83.53	83.53	85.15	82.55	343,332
December 22, 2025	84.73	84.35	84.35	85.41	82.87	804,424
December 19, 2025	81.2	83.99	83.99	84.64	81.2	1.45M
December 18, 2025	83	79.63	79.63	83.7	77.78	1.17M
December 17, 2025	83.36	82.07	82.07	84.23	80.78	1.1M
December 16, 2025	86.32	84.19	84.19	87.42	84.05	1.03M
December 15, 2025	87.58	85.68	85.68	90.33	84.58	1.13M
December 12, 2025	90.38	89.66	89.66	91.14	86.35	1.14M
December 11, 2025	90.74	87.81	87.81	91.71	86.23	1.4M
December 10, 2025	93.07	89.89	89.89	93.82	86.37	4.46M
December 09, 2025	90.84	86.82	86.82	91.1	85	2.16M
December 08, 2025	89.17	94.3	94.3	103	86.61	7.5M
December 05, 2025	66.36	66.62	66.62	67	64.84	392,717
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

Kymera Therapeutics, Inc. (KYMR) NASDAQ