Kymera Therapeutics Inc. (KYMR)
NASDAQ: KYMR
· Real-Time Price · USD
56.25
2.52 (4.68%)
At close: Sep 26, 2025, 3:59 PM
57.37
1.99%
After-hours: Sep 26, 2025, 06:22 PM EDT
KYMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.92 | 56.81 | 53.20 | 56.25 | 56.25 | 4.67% | 1,252,183 |
| Sep 25, 2025 | 51.93 | 53.84 | 51.47 | 53.74 | 53.74 | 2.36% | 1,110,021 |
| Sep 24, 2025 | 51.16 | 52.58 | 51.11 | 52.50 | 52.50 | 3.20% | 708,942 |
| Sep 23, 2025 | 51.14 | 51.16 | 50.35 | 50.87 | 50.87 | -0.27% | 483,000 |
| Sep 22, 2025 | 48.96 | 51.03 | 47.90 | 51.01 | 51.01 | 3.83% | 730,910 |
| Sep 19, 2025 | 51.26 | 51.50 | 48.71 | 49.13 | 49.13 | -3.97% | 2,555,812 |
| Sep 18, 2025 | 49.39 | 51.80 | 48.94 | 51.16 | 51.16 | 6.32% | 1,236,743 |
| Sep 17, 2025 | 49.84 | 50.69 | 47.86 | 48.12 | 48.12 | -1.35% | 1,389,618 |
| Sep 16, 2025 | 48.00 | 49.72 | 47.87 | 48.78 | 48.78 | 3.17% | 895,177 |
| Sep 15, 2025 | 47.71 | 47.97 | 46.25 | 47.28 | 47.28 | 0.62% | 705,150 |
| Sep 12, 2025 | 46.19 | 47.35 | 45.84 | 46.99 | 46.99 | 1.71% | 579,400 |
| Sep 11, 2025 | 44.10 | 46.24 | 43.74 | 46.20 | 46.20 | 6.26% | 632,547 |
| Sep 10, 2025 | 43.36 | 43.98 | 42.71 | 43.48 | 43.48 | 0.00% | 647,182 |
| Sep 9, 2025 | 43.46 | 44.43 | 43.11 | 43.48 | 43.48 | 0.51% | 493,707 |
| Sep 8, 2025 | 43.07 | 44.01 | 42.22 | 43.26 | 43.26 | -0.57% | 592,144 |
| Sep 5, 2025 | 42.88 | 44.00 | 42.73 | 43.51 | 43.51 | 3.10% | 575,311 |
| Sep 4, 2025 | 43.21 | 43.26 | 40.70 | 42.20 | 42.20 | -2.54% | 884,725 |
| Sep 3, 2025 | 40.37 | 43.43 | 40.10 | 43.30 | 43.30 | 6.41% | 789,339 |
| Sep 2, 2025 | 41.01 | 41.74 | 39.84 | 40.69 | 40.69 | -1.24% | 1,249,448 |
| Aug 29, 2025 | 41.85 | 42.36 | 40.99 | 41.20 | 41.20 | -1.32% | 596,300 |