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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	33.64	30.07	30.07	33.64	29.99	535,923
May 08, 2025	29.22	30.77	30.77	31.19	28.28	670,158
May 07, 2025	29.01	29.11	29.11	30.96	28.39	730,110
May 06, 2025	33.14	28.57	28.57	33.52	28.34	1.35M
May 05, 2025	34.48	33.58	33.58	35.32	33.47	795,941
May 02, 2025	33.95	35.28	35.28	35.98	33.95	640,377
May 01, 2025	34.04	34.55	34.55	34.99	32.75	582,000
April 30, 2025	33.14	34.27	34.27	34.49	33.09	439,200
April 29, 2025	33.56	33.69	33.69	34.44	33.13	398,607
April 28, 2025	33.6	33.61	33.61	34.3	33.11	608,827
April 25, 2025	32.67	33.26	33.26	33.96	32.67	500,969
April 24, 2025	30.75	33.56	33.56	33.8	30.75	1.3M
April 23, 2025	29.54	30.7	30.7	31.07	29.54	1.02M
April 22, 2025	27.71	28.8	28.8	28.97	27.5	665,200
April 21, 2025	25.52	27.16	27.16	28.16	25.5	608,726
April 17, 2025	25	25.97	25.97	26.03	24.72	468,800
April 16, 2025	25.21	25.02	25.02	25.46	24.43	718,300
April 15, 2025	25.35	25.46	25.46	26.06	24.96	412,091
April 14, 2025	24.95	25.43	25.43	25.57	24.23	700,500
April 11, 2025	22.49	24.12	24.12	24.93	22.05	938,700
April 10, 2025	23.4	22.4	22.4	23.43	20.25	1.7M
April 09, 2025	20.5	23.95	23.95	25.17	19.45	1.79M
April 08, 2025	22.9	21.05	21.05	23.78	20.25	1.14M
April 07, 2025	20.77	22.01	22.01	22.48	19.75	1.18M
April 04, 2025	22.82	22.07	22.07	22.99	21.4	1.2M
April 03, 2025	24.64	23.67	23.67	25.24	23.66	592,969
April 02, 2025	24.81	26.36	26.36	26.79	24.43	717,132
April 01, 2025	27.31	25.24	25.24	27.37	24.36	1.43M
March 31, 2025	28.65	27.37	27.37	28.75	26.99	1M
March 28, 2025	30.28	29.62	29.62	30.42	29.34	357,100
March 27, 2025	30.72	30.2	30.2	30.89	30	212,000
March 26, 2025	31.6	30.39	30.39	31.83	29.83	476,700
March 25, 2025	33.75	31.82	31.82	34.1	31.53	511,162
March 24, 2025	32.99	33.7	33.7	35.28	32.88	416,600
March 21, 2025	32.82	32.54	32.54	33.9	32.08	868,196
March 20, 2025	33.5	33.21	33.21	34.71	32.98	608,900
March 19, 2025	34.05	33.87	33.87	34.75	32.75	506,337
March 18, 2025	33.85	34.03	34.03	34.41	33.15	554,825
March 17, 2025	34.25	34.49	34.49	34.71	33.37	374,500
March 14, 2025	34.65	34.37	34.37	34.99	33.61	665,900
March 13, 2025	34.89	33.45	33.45	35.51	33.11	694,945
March 12, 2025	33.68	35.1	35.1	35.18	33.24	647,091
March 11, 2025	33.03	33.27	33.27	33.83	31.54	778,070
March 10, 2025	32.43	33.02	33.02	33.7	32.43	755,310
March 07, 2025	32.39	32.89	32.89	33.56	31.75	639,628
March 06, 2025	30.7	32.54	32.54	32.69	30.39	684,200
March 05, 2025	30.88	31.7	31.7	32	29.97	606,724
March 04, 2025	29.07	30.68	30.68	30.96	29.07	608,129
March 03, 2025	31.66	30.17	30.17	31.66	29.79	982,100
February 28, 2025	30.2	31.35	31.35	31.49	29.16	2.13M
February 27, 2025	34	30.25	30.25	35.34	29.22	1.72M
February 26, 2025	34.92	35.36	35.36	36.36	34.47	528,898
February 25, 2025	35.26	34.71	34.71	35.73	34.02	665,750
February 24, 2025	36.82	35.31	35.31	37.63	35.12	527,029
February 21, 2025	38.37	36.81	36.81	38.9	36.19	397,348
February 20, 2025	37.4	37.42	37.42	38.05	36.7	427,904
February 19, 2025	36.69	37.65	37.65	38.24	36.67	392,030
February 18, 2025	37.49	37.13	37.13	37.88	36.68	416,900
February 14, 2025	36.99	36.88	36.88	37.79	36.36	500,500
February 13, 2025	35.26	36.63	36.63	36.75	34.79	501,900

Kymera Therapeutics, Inc. (KYMR) NASDAQ