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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	44.46	43.81	43.81	44.46	43	534,825
July 03, 2025	45.04	44.79	44.79	45.15	44.26	240,500
July 02, 2025	44.7	44.53	44.53	45.46	44.08	990,520
July 01, 2025	45.02	44.44	44.44	45.45	43.84	1M
June 30, 2025	44.66	43.64	43.64	45.03	43.58	1.14M
June 27, 2025	46.43	44.12	44.12	46.67	43.51	3.8M
June 26, 2025	45.51	45.71	45.71	46.21	44	1.42M
June 25, 2025	45.56	46.47	46.47	46.82	44.62	861,500
June 24, 2025	47.3	47.14	47.14	47.73	45.89	570,100
June 23, 2025	45.74	46.29	46.29	46.8	45.01	378,346
June 20, 2025	46.51	45.87	45.87	46.66	44.51	947,624
June 18, 2025	46.13	46.44	46.44	47.51	45.73	517,600
June 17, 2025	46.45	46.35	46.35	46.97	45.72	551,500
June 16, 2025	47.05	46.84	46.84	47.75	45.72	490,400
June 13, 2025	46.22	46.96	46.96	47.33	46.04	470,122
June 12, 2025	48.09	47.29	47.29	48.26	46.8	520,391
June 11, 2025	48.69	48.39	48.39	50.27	47.94	701,079
June 10, 2025	47.32	48.6	48.6	49.02	47.18	907,035
June 09, 2025	47.91	47.16	47.16	47.94	45.8	849,047
June 06, 2025	48.42	47.62	47.62	49.98	47.03	988,170
June 05, 2025	44.39	47.66	47.66	47.95	43.09	1.32M
June 04, 2025	43.73	44.26	44.26	45.45	42.83	1.14M
June 03, 2025	44.62	43.58	43.58	49.35	43.12	3.51M
June 02, 2025	40	43.13	43.13	43.97	36.86	6.32M
May 30, 2025	29.96	29.64	29.64	29.96	28.5	651,485
May 29, 2025	29.19	30.25	30.25	30.28	28.5	936,100
May 28, 2025	28.33	28.8	28.8	30.2	28.33	1.37M
May 27, 2025	30.15	28.14	28.14	30.25	28.06	617,100
May 23, 2025	29.5	29.49	29.49	29.79	29.15	352,793
May 22, 2025	29.89	30.17	30.17	30.78	29.84	386,401
May 21, 2025	30.63	30.13	30.13	31.3	29.53	573,000
May 20, 2025	30.44	31.44	31.44	31.47	29.85	462,400
May 19, 2025	29.56	30.2	30.2	30.91	29.15	558,000
May 16, 2025	29.84	30.25	30.31	30.42	29.3	437,736
May 15, 2025	29.79	30.02	30.02	30.04	29.31	452,604
May 14, 2025	31.14	29.75	29.75	31.64	29.59	383,300
May 13, 2025	32.3	31.14	31.14	32.38	30.46	444,000
May 12, 2025	31.37	32.17	32.17	33.71	30.51	658,300
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

Kymera Therapeutics, Inc. (KYMR) NASDAQ