NASDAQ : KYMR
Kymera Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 126.63 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kymera Therapeutics, Inc. (KYMR) closed at 127.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 127 | 129.34 | 124.3 | 127.51 | 1,295,620 | +0.69% |
| 2026-10-30 | 122.58 | 127.26 | 117.309 | 126.63 | 1,591,507 | +3.29% |
| 2026-10-29 | 127 | 127.74 | 117.74 | 122.6 | 1,045,368 | +0.07% |
| 2026-10-28 | 116.17 | 122.91 | 115.46 | 122.51 | 768,151 | +4.20% |
| 2026-10-27 | 114.52 | 119.68 | 111.145 | 117.57 | 828,869 | +2.38% |
| 2026-10-26 | 111.96 | 115.22 | 110.312 | 114.84 | 438,576 | +3.68% |
| 2026-10-23 | 110.85 | 111.825 | 109.05 | 110.76 | 517,063 | -0.08% |
| 2026-10-22 | 111.43 | 113.74 | 110.13 | 110.85 | 850,270 | -1.58% |
| 2026-10-21 | 113.38 | 115.75 | 112.52 | 112.63 | 1,056,300 | -0.73% |
| 2026-10-20 | 108.75 | 115.28 | 108.49 | 113.46 | 705,157 | +4.99% |
| 2026-10-19 | 106.56 | 109.16 | 105.1 | 108.07 | 683,373 | +3.14% |
| 2026-10-16 | 108.19 | 108.59 | 104.39 | 104.78 | 489,327 | -3.11% |
| 2026-10-15 | 106.75 | 110.68 | 104.625 | 108.14 | 820,992 | +1.23% |
| 2026-10-14 | 106.39 | 108.08 | 105.58 | 106.83 | 1,029,092 | +0.14% |
| 2026-10-13 | 110.83 | 112.06 | 106.52 | 106.68 | 779,110 | -4.82% |
| 2026-10-12 | 111.61 | 113.13 | 110.52 | 112.08 | 537,522 | -0.28% |
| 2026-10-09 | 109.54 | 115.815 | 107.457 | 112.4 | 1,305,180 | +2.84% |
| 2026-10-08 | 106.52 | 110.04 | 104.19 | 109.3 | 1,044,701 | +0.88% |
| 2026-10-07 | 104.58 | 108.68 | 103.45 | 108.35 | 1,167,424 | +2.24% |
| 2026-10-06 | 111.03 | 111.035 | 101.745 | 105.98 | 960,714 | -3.52% |
| 2026-10-05 | 108.38 | 109.92 | 103.33 | 109.85 | 729,725 | +2.29% |
| 2026-10-02 | 111.23 | 111.23 | 106.53 | 107.39 | 870,205 | -2.48% |
| 2026-10-01 | 111.79 | 116.2 | 109.41 | 110.12 | 1,051,066 | -1.49% |
| 2026-09-30 | 110.74 | 115.69 | 108.03 | 111.79 | 1,022,620 | +1.16% |
| 2026-09-29 | 110.54 | 111.918 | 108.97 | 110.51 | 448,209 | -1.33% |
| 2026-09-28 | 111.95 | 113.595 | 110.51 | 112 | 723,653 | +0.04% |
| 2026-09-25 | 115.99 | 116.2 | 111.42 | 111.95 | 698,433 | -3.33% |
| 2026-09-24 | 115.28 | 116.405 | 111.365 | 115.81 | 841,723 | +0.29% |
| 2026-09-23 | 121.29 | 123 | 112.91 | 115.47 | 969,615 | -5.40% |
| 2026-09-22 | 119.03 | 122.37 | 117.875 | 122.06 | 779,427 | +3.73% |
| 2026-09-21 | 117.75 | 119.53 | 116.61 | 117.67 | 636,938 | -0.07% |
| 2026-09-18 | 119.06 | 119.06 | 116.36 | 117.75 | 1,900,281 | -0.62% |
| 2026-09-17 | 119.12 | 122.13 | 118.27 | 118.48 | 570,488 | +1.85% |
| 2026-09-16 | 113.06 | 117.43 | 112.881 | 116.33 | 655,793 | +2.81% |
| 2026-09-15 | 114.5 | 114.5 | 110.29 | 113.15 | 900,978 | -1.29% |
| 2026-09-14 | 116.01 | 117.85 | 114.32 | 114.63 | 499,013 | -0.29% |
| 2026-09-11 | 118.4 | 119.93 | 113.74 | 114.96 | 574,186 | -1.74% |
| 2026-09-10 | 116.05 | 119.63 | 114.35 | 117 | 734,300 | +1.36% |
| 2026-09-09 | 115.34 | 120.665 | 113.178 | 115.43 | 767,424 | -0.89% |
| 2026-09-08 | 114.41 | 120.22 | 113.97 | 116.47 | 631,821 | -0.78% |
| 2026-09-04 | 115.09 | 118.28 | 112.77 | 117.39 | 378,568 | +0.09% |
| 2026-09-03 | 118.63 | 119.26 | 115.55 | 117.28 | 591,615 | -1.14% |
| 2026-09-02 | 119.58 | 123.54 | 117.415 | 118.63 | 982,967 | -0.35% |
| 2026-09-01 | 116.92 | 119.785 | 116.28 | 119.05 | 576,625 | +0.20% |
| 2026-08-31 | 118.6 | 119.93 | 115.97 | 118.81 | 656,834 | +0.56% |
| 2026-08-28 | 119.4 | 121.975 | 117.48 | 118.15 | 415,947 | -1.73% |
| 2026-08-27 | 124.99 | 125.065 | 119.98 | 120.23 | 595,695 | -4.24% |
| 2026-08-26 | 126.24 | 126.315 | 123.39 | 125.55 | 558,343 | -0.86% |
| 2026-08-25 | 122.64 | 127.85 | 121.6 | 126.64 | 925,754 | +4.62% |
| 2026-08-24 | 119.98 | 121.56 | 116.46 | 121.05 | 466,859 | +1.04% |
| 2026-08-21 | 122.87 | 125.71 | 119.77 | 119.8 | 503,430 | -1.40% |
| 2026-08-20 | 124.95 | 125.45 | 121.13 | 121.5 | 580,746 | -4.56% |
| 2026-08-19 | 124.63 | 127.36 | 121.825 | 127.31 | 842,927 | +4.89% |
| 2026-08-18 | 119.75 | 122.14 | 118.09 | 121.38 | 640,892 | -0.02% |
| 2026-08-17 | 117.39 | 122.59 | 117.04 | 121.41 | 704,714 | +3.42% |
| 2026-08-14 | 112.9 | 118.04 | 110.05 | 117.39 | 468,580 | +2.60% |
| 2026-08-13 | 114.73 | 114.73 | 112.44 | 114.42 | 481,717 | +0.34% |
| 2026-08-12 | 110.22 | 115 | 109.085 | 114.03 | 961,007 | +4.02% |
| 2026-08-11 | 108.79 | 110.37 | 106.3 | 109.62 | 2,380,150 | +0.96% |
| 2026-08-10 | 106.63 | 109.05 | 106.035 | 108.58 | 404,886 | +0.99% |
| 2026-08-07 | 106.61 | 108.12 | 104.78 | 107.52 | 463,574 | +1.04% |
| 2026-08-06 | 105 | 107.04 | 103.37 | 106.41 | 510,918 | +0.88% |
| 2026-08-05 | 104.86 | 107.9 | 103.835 | 105.48 | 586,318 | +1.04% |
| 2026-08-04 | 101.75 | 104.95 | 100.53 | 104.39 | 601,564 | +4.07% |
| 2026-08-03 | 102.77 | 103 | 99.52 | 100.31 | 666,797 | -2.99% |
| 2026-07-31 | 106.25 | 106.725 | 102.13 | 103.4 | 511,843 | -3.37% |
| 2026-07-30 | 105.66 | 107.815 | 104.315 | 107.01 | 444,448 | +1.67% |
| 2026-07-29 | 105 | 108.28 | 104.12 | 105.25 | 505,614 | -0.86% |
| 2026-07-28 | 108.775 | 110.36 | 105.45 | 106.16 | 679,867 | -3.53% |
| 2026-07-27 | 110.57 | 113 | 109.925 | 110.05 | 474,166 | -0.47% |
| 2026-07-24 | 114.145 | 114.145 | 108.31 | 110.57 | 585,217 | +0.17% |
| 2026-07-23 | 109.06 | 112.327 | 107.4 | 110.38 | 431,637 | +0.04% |
| 2026-07-22 | 110.92 | 113.63 | 110.18 | 110.34 | 538,337 | -2.67% |
| 2026-07-21 | 110.25 | 113.83 | 110.25 | 113.37 | 565,378 | +2.08% |
| 2026-07-20 | 115.51 | 119.83 | 110.93 | 111.06 | 544,345 | -4.07% |
| 2026-07-17 | 111.76 | 117 | 110.405 | 115.77 | 720,687 | +1.56% |
| 2026-07-16 | 112.84 | 115.888 | 112.3 | 113.99 | 713,791 | -0.11% |
| 2026-07-15 | 111.77 | 114.29 | 110.155 | 114.12 | 414,653 | +1.82% |
| 2026-07-14 | 111.5 | 113.66 | 110.45 | 112.08 | 434,503 | +1.52% |
| 2026-07-13 | 115.47 | 117.275 | 108.87 | 110.4 | 809,492 | -7.50% |
| 2026-07-10 | 119.52 | 120.6 | 114 | 119.35 | 665,910 | +0.29% |
| 2026-07-09 | 114.15 | 119.08 | 113.35 | 119 | 583,371 | +4.24% |
| 2026-07-08 | 119.16 | 119.83 | 114.03 | 114.16 | 788,046 | -4.26% |
| 2026-07-07 | 115.26 | 120.9 | 115.02 | 119.24 | 830,964 | +3.90% |
| 2026-07-06 | 111.99 | 117.08 | 111.21 | 114.76 | 625,153 | +1.10% |
| 2026-07-02 | 115.06 | 115.47 | 109.28 | 113.51 | 788,344 | -0.60% |
| 2026-07-01 | 114.29 | 116.75 | 112.28 | 114.2 | 895,684 | -0.41% |
| 2026-06-30 | 110.39 | 118.48 | 109.665 | 114.67 | 1,134,757 | +4.89% |
| 2026-06-29 | 106.96 | 111.96 | 105 | 109.32 | 1,676,057 | +1.11% |
| 2026-06-26 | 114 | 119.035 | 106.95 | 108.12 | 4,264,234 | -7.16% |
| 2026-06-25 | 108.8 | 130.05 | 106.17 | 116.46 | 3,916,086 | +16.61% |
| 2026-06-24 | 98.46 | 101.535 | 97.86 | 99.87 | 1,302,298 | +1.65% |
| 2026-06-23 | 97.77 | 100.69 | 94.62 | 98.25 | 1,368,158 | -1.21% |
| 2026-06-22 | 92.84 | 105 | 91.741 | 99.45 | 2,891,279 | +9.97% |
| 2026-06-18 | 90.68 | 92.47 | 89.18 | 90.43 | 1,262,295 | +0.59% |
| 2026-06-17 | 88.31 | 91.05 | 87.62 | 89.9 | 1,092,512 | +2.81% |
| 2026-06-16 | 85.88 | 88.09 | 84.52 | 87.44 | 588,187 | +2.16% |
| 2026-06-15 | 86.27 | 88.593 | 84.842 | 85.59 | 485,139 | -0.71% |
| 2026-06-12 | 82.53 | 88.58 | 82.53 | 86.205 | 625,228 | +3.91% |
| 2026-06-11 | 78.27 | 83.5 | 77.795 | 82.96 | 674,524 | +6.05% |
| 2026-06-10 | 77.44 | 80.7 | 75.82 | 78.23 | 604,784 | +1.72% |
| 2026-06-09 | 75.86 | 77.32 | 73.05 | 76.91 | 748,279 | +4.00% |
| 2026-06-08 | 74.73 | 75.335 | 73.33 | 73.95 | 453,743 | -0.24% |
| 2026-06-05 | 74.36 | 75.385 | 72.77 | 74.13 | 639,452 | -0.64% |
| 2026-06-04 | 73.27 | 75.29 | 72.66 | 74.61 | 752,699 | +1.91% |
| 2026-06-03 | 70.98 | 73.94 | 69.48 | 73.21 | 860,563 | +2.69% |
| 2026-06-02 | 77.39 | 78.87 | 71.14 | 71.29 | 837,115 | -9.15% |
| 2026-06-01 | 80.66 | 80.71 | 77.2 | 78.47 | 437,530 | -3.62% |
| 2026-05-29 | 81.83 | 82.92 | 80.79 | 81.42 | 587,342 | -0.05% |
| 2026-05-28 | 81.8 | 82.2 | 80.36 | 81.46 | 316,764 | -0.29% |
| 2026-05-27 | 80.6 | 82.5 | 80.55 | 81.7 | 330,315 | +1.15% |
| 2026-05-26 | 79.17 | 80.78 | 77.99 | 80.77 | 503,075 | +2.38% |
| 2026-05-22 | 79.76 | 81.15 | 78.32 | 78.89 | 549,371 | -2.13% |
| 2026-05-21 | 79.46 | 80.73 | 78.65 | 80.61 | 407,642 | -0.05% |
| 2026-05-20 | 78.59 | 81.42 | 78.405 | 80.65 | 517,746 | +3.21% |
| 2026-05-19 | 79.08 | 79.32 | 76.87 | 78.14 | 587,748 | -1.92% |
| 2026-05-18 | 82.41 | 83.41 | 79.07 | 79.67 | 681,072 | -3.09% |
| 2026-05-15 | 83.94 | 84.47 | 81.72 | 82.21 | 468,275 | -2.71% |
| 2026-05-14 | 85.59 | 86.7 | 83.32 | 84.5 | 327,465 | -1.27% |
| 2026-05-13 | 82.87 | 85.96 | 82.75 | 85.59 | 408,531 | +2.44% |