Kymera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	32.30	32.38	30.46	31.14	31.14	-3.20%	443,971
May 12, 2025	31.37	33.71	30.51	32.17	32.17	6.98%	658,282
May 9, 2025	33.64	33.64	29.99	30.07	30.07	-2.27%	535,923
May 8, 2025	29.22	31.19	28.28	30.77	30.77	5.70%	670,158
May 7, 2025	29.01	30.96	28.39	29.11	29.11	1.89%	730,110
May 6, 2025	33.14	33.52	28.34	28.57	28.57	-14.92%	1,352,064
May 5, 2025	34.48	35.32	33.47	33.58	33.58	-4.82%	795,941
May 2, 2025	33.95	35.98	33.95	35.28	35.28	2.11%	640,377
May 1, 2025	34.04	34.99	32.75	34.55	34.55	0.82%	581,952
Apr 30, 2025	33.14	34.49	33.09	34.27	34.27	1.72%	439,168
Apr 29, 2025	33.56	34.44	33.13	33.69	33.69	0.24%	398,607
Apr 28, 2025	33.60	34.30	33.11	33.61	33.61	1.05%	608,827
Apr 25, 2025	32.67	33.96	32.67	33.26	33.26	-0.89%	500,969
Apr 24, 2025	30.75	33.80	30.75	33.56	33.56	9.32%	1,297,261
Apr 23, 2025	29.54	31.07	29.54	30.70	30.70	6.60%	1,017,101
Apr 22, 2025	27.71	28.97	27.50	28.80	28.80	6.04%	665,150
Apr 21, 2025	25.52	28.16	25.50	27.16	27.16	4.58%	608,726
Apr 17, 2025	25.00	26.03	24.72	25.97	25.97	3.80%	468,785
Apr 16, 2025	25.21	25.46	24.43	25.02	25.02	-1.73%	718,293
Apr 15, 2025	25.35	26.06	24.96	25.46	25.46	0.12%	412,126
Apr 14, 2025	24.95	25.57	24.23	25.43	25.43	5.43%	700,482
Apr 11, 2025	22.49	24.93	22.05	24.12	24.12	7.68%	938,677
Apr 10, 2025	23.40	23.43	20.25	22.40	22.40	-6.47%	1,702,141
Apr 9, 2025	20.50	25.17	19.45	23.95	23.95	13.78%	1,790,304
Apr 8, 2025	22.90	23.78	20.25	21.05	21.05	-4.36%	1,137,471
Apr 7, 2025	20.77	22.48	19.75	22.01	22.01	-0.27%	1,181,079
Apr 4, 2025	22.82	22.99	21.40	22.07	22.07	-6.84%	1,195,191
Apr 3, 2025	24.64	25.07	23.64	23.69	23.69	-10.13%	709,389
Apr 2, 2025	24.81	26.79	24.43	26.36	26.36	4.46%	717,332
Apr 1, 2025	27.31	27.37	24.36	25.24	25.24	-7.80%	1,432,880
Mar 31, 2025	28.65	28.75	26.99	27.37	27.37	-7.60%	1,001,761
Mar 28, 2025	30.28	30.42	29.34	29.62	29.62	-1.92%	357,093
Mar 27, 2025	30.72	30.89	30.00	30.20	30.20	-0.63%	211,978
Mar 26, 2025	31.60	31.83	29.83	30.39	30.39	-4.49%	476,678
Mar 25, 2025	33.75	34.10	31.53	31.82	31.82	-5.58%	511,162
Mar 24, 2025	32.99	35.28	32.88	33.70	33.70	3.56%	416,570
Mar 21, 2025	32.82	33.90	32.08	32.54	32.54	-2.02%	868,196
Mar 20, 2025	33.50	34.71	32.98	33.21	33.21	-1.95%	608,869
Mar 19, 2025	34.05	34.75	32.75	33.87	33.87	-0.47%	506,379
Mar 18, 2025	33.85	34.41	33.15	34.03	34.03	-1.33%	554,825
Mar 17, 2025	34.25	34.71	33.37	34.49	34.49	0.35%	374,478
Mar 14, 2025	34.65	34.99	33.61	34.37	34.37	2.75%	665,875
Mar 13, 2025	34.89	35.51	33.11	33.45	33.45	-4.70%	694,945
Mar 12, 2025	33.68	35.18	33.24	35.10	35.10	5.50%	647,104
Mar 11, 2025	33.03	33.83	31.54	33.27	33.27	0.76%	778,070
Mar 10, 2025	32.43	33.70	32.43	33.02	33.02	0.40%	755,310
Mar 7, 2025	32.39	33.56	31.75	32.89	32.89	1.08%	639,628
Mar 6, 2025	30.70	32.69	30.39	32.54	32.54	2.65%	684,174
Mar 5, 2025	30.88	32.00	29.97	31.70	31.70	3.32%	606,724
Mar 4, 2025	29.07	30.96	29.07	30.68	30.68	1.69%	608,129