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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 12, 2025	33.56	35.15	35.15	35.51	33.51	689,811
February 11, 2025	35.54	34.41	34.41	36.15	34.16	660,800
February 10, 2025	37.56	36.04	36.04	38.36	36	379,200
February 07, 2025	38.9	37.32	37.32	39.4	37.19	300,800
February 06, 2025	38.5	39.04	39.04	39.56	38.08	507,401
February 05, 2025	38.87	38.53	38.53	39.88	38.35	403,731
February 04, 2025	38.45	38.73	38.73	39.15	37.88	341,600
February 03, 2025	38.31	38.49	38.49	39.68	37.85	443,700
January 31, 2025	40.72	39.59	39.59	41.85	39.19	421,690
January 30, 2025	39.79	40.45	40.45	41.2	39.01	356,203
January 29, 2025	40.39	39.4	39.4	40.48	38.96	372,500
January 28, 2025	41	40.65	40.65	41.5	39.66	510,000
January 27, 2025	43.89	41.22	41.22	45.31	41.05	386,300
January 24, 2025	43.96	44.36	44.36	44.52	42.95	911,000
January 23, 2025	43.45	44.23	44.23	44.83	42.93	455,134
January 22, 2025	43.73	44.13	44.13	44.34	42.73	290,541
January 21, 2025	41.65	43.7	43.7	44.03	41	454,302
January 17, 2025	40.9	40.61	40.61	41.89	40.48	343,658
January 16, 2025	43.47	40.29	40.29	44.05	40.2	754,100
January 15, 2025	41.3	43.56	43.56	44.34	40.78	777,643
January 14, 2025	37.5	40.12	40.12	43.02	37.38	954,600
January 13, 2025	37.61	37.22	37.22	37.61	35.57	508,900
January 10, 2025	39.4	38.17	38.17	39.45	37.39	595,700
January 08, 2025	40.86	40.52	40.52	41.2	40.08	322,142
January 07, 2025	39.93	40.92	40.92	42.06	39.16	456,800
January 06, 2025	41.7	39.9	39.9	43.24	39.86	676,549
January 03, 2025	40.29	41.59	41.59	42.39	40.29	293,372
January 02, 2025	40.9	40.89	40.89	41.93	39.51	394,607
December 31, 2024	39.63	40.23	40.23	40.45	39.32	572,605
December 30, 2024	39.69	39.32	39.32	39.84	38.17	347,845
December 27, 2024	41.98	40.11	40.11	42.67	39.78	429,246
December 26, 2024	40.33	42.02	42.02	42.33	39.29	350,000
December 24, 2024	40.45	40.82	40.82	41.71	40.14	107,147
December 23, 2024	40.34	40.79	40.79	40.85	39.69	219,200
December 20, 2024	38.66	40.66	40.66	40.78	38.24	1.15M
December 19, 2024	39.1	39.14	39.14	39.59	37.09	850,400
December 18, 2024	42.95	39.06	39.06	42.95	38.62	541,918
December 17, 2024	42.49	42.3	42.3	43.45	41.66	577,920
December 16, 2024	42.17	43.06	43.06	44.17	41.85	424,400
December 13, 2024	41.81	42.13	42.13	43.02	40.95	426,034
December 12, 2024	44.9	42.17	42.17	45.05	41.03	545,100
December 11, 2024	45.75	45.02	45.02	46.66	44.93	290,300

Kymera Therapeutics, Inc. (KYMR) NASDAQ