Kymera Therapeutics Inc. (KYMR)
26.38
1.14 (4.54%)
At close: Apr 02, 2025, 3:59 PM
26.06
-1.21%
After-hours: Apr 02, 2025, 05:07 PM EDT
Kymera Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 27.31 | 27.37 | 24.36 | 25.24 | -2.13 | -7.78% | 1,432,753 |
| Mar 31, 2025 | 28.65 | 28.75 | 26.99 | 27.37 | -2.25 | -7.60% | 1,001,800 |
| Mar 28, 2025 | 30.28 | 30.42 | 29.34 | 29.62 | -0.58 | -1.92% | 357,100 |
| Mar 27, 2025 | 30.72 | 30.89 | 30.00 | 30.20 | -0.19 | -0.63% | 212,000 |
| Mar 26, 2025 | 31.60 | 31.83 | 29.83 | 30.39 | -1.43 | -4.49% | 476,700 |
| Mar 25, 2025 | 33.75 | 34.10 | 31.53 | 31.82 | -1.88 | -5.58% | 511,162 |
| Mar 24, 2025 | 32.99 | 35.28 | 32.88 | 33.70 | 1.16 | 3.56% | 416,600 |
| Mar 21, 2025 | 32.82 | 33.90 | 32.08 | 32.54 | -0.67 | -2.02% | 868,200 |
| Mar 20, 2025 | 33.50 | 34.71 | 32.98 | 33.21 | -0.66 | -1.95% | 608,900 |
| Mar 19, 2025 | 34.05 | 34.75 | 32.75 | 33.87 | -0.16 | -0.47% | 506,400 |
| Mar 18, 2025 | 33.85 | 34.41 | 33.15 | 34.03 | -0.46 | -1.33% | 554,825 |
| Mar 17, 2025 | 34.25 | 34.71 | 33.37 | 34.49 | 0.12 | 0.35% | 374,500 |
| Mar 14, 2025 | 34.65 | 34.99 | 33.61 | 34.37 | 0.92 | 2.75% | 665,900 |
| Mar 13, 2025 | 34.89 | 35.51 | 33.11 | 33.45 | -1.65 | -4.70% | 694,945 |
| Mar 12, 2025 | 33.68 | 35.18 | 33.24 | 35.10 | 1.83 | 5.50% | 647,104 |
| Mar 11, 2025 | 33.03 | 33.83 | 31.54 | 33.27 | 0.25 | 0.76% | 778,100 |
| Mar 10, 2025 | 32.43 | 33.70 | 32.43 | 33.02 | 0.13 | 0.40% | 755,310 |
| Mar 7, 2025 | 32.39 | 33.56 | 31.75 | 32.89 | 0.35 | 1.08% | 639,628 |
| Mar 6, 2025 | 30.70 | 32.69 | 30.39 | 32.54 | 0.84 | 2.65% | 684,200 |
| Mar 5, 2025 | 30.88 | 32.00 | 29.97 | 31.70 | 1.02 | 3.32% | 606,724 |
| Mar 4, 2025 | 29.07 | 30.96 | 29.07 | 30.68 | 0.51 | 1.69% | 608,129 |
| Mar 3, 2025 | 31.66 | 31.66 | 29.79 | 30.17 | -1.18 | -3.76% | 982,100 |
| Feb 28, 2025 | 30.20 | 31.49 | 29.16 | 31.35 | 1.10 | 3.64% | 2,134,300 |
| Feb 27, 2025 | 34.00 | 35.34 | 29.22 | 30.25 | -5.11 | -14.45% | 1,722,609 |
| Feb 26, 2025 | 34.92 | 36.36 | 34.47 | 35.36 | 0.65 | 1.87% | 528,900 |
| Feb 25, 2025 | 35.26 | 35.73 | 34.02 | 34.71 | -0.60 | -1.70% | 665,750 |
| Feb 24, 2025 | 36.82 | 37.63 | 35.12 | 35.31 | -1.50 | -4.07% | 527,030 |
| Feb 21, 2025 | 38.37 | 38.90 | 36.19 | 36.81 | -0.61 | -1.63% | 397,348 |
| Feb 20, 2025 | 37.40 | 38.05 | 36.70 | 37.42 | -0.23 | -0.61% | 427,904 |
| Feb 19, 2025 | 36.69 | 38.24 | 36.67 | 37.65 | 0.52 | 1.40% | 392,030 |
| Feb 18, 2025 | 37.49 | 37.88 | 36.68 | 37.13 | 0.25 | 0.68% | 416,900 |
| Feb 14, 2025 | 36.99 | 37.79 | 36.36 | 36.88 | 0.25 | 0.68% | 500,500 |
| Feb 13, 2025 | 35.26 | 36.75 | 34.79 | 36.63 | 1.48 | 4.21% | 501,900 |
| Feb 12, 2025 | 33.56 | 35.51 | 33.51 | 35.15 | 0.74 | 2.15% | 689,811 |
| Feb 11, 2025 | 35.54 | 36.15 | 34.16 | 34.41 | -1.63 | -4.52% | 660,800 |
| Feb 10, 2025 | 37.56 | 38.36 | 36.00 | 36.04 | -1.28 | -3.43% | 379,200 |
| Feb 7, 2025 | 38.90 | 39.40 | 37.19 | 37.32 | -1.72 | -4.41% | 300,800 |
| Feb 6, 2025 | 38.50 | 39.56 | 38.08 | 39.04 | 0.51 | 1.32% | 507,401 |
| Feb 5, 2025 | 38.87 | 39.88 | 38.35 | 38.53 | -0.20 | -0.52% | 403,731 |
| Feb 4, 2025 | 38.45 | 39.15 | 37.88 | 38.73 | 0.24 | 0.62% | 341,600 |
| Feb 3, 2025 | 38.31 | 39.68 | 37.85 | 38.49 | -1.10 | -2.78% | 443,700 |
| Jan 31, 2025 | 40.72 | 41.85 | 39.19 | 39.59 | -0.86 | -2.13% | 421,690 |
| Jan 30, 2025 | 39.79 | 41.20 | 39.01 | 40.45 | 1.05 | 2.66% | 356,203 |
| Jan 29, 2025 | 40.39 | 40.48 | 38.96 | 39.40 | -1.25 | -3.08% | 372,500 |
| Jan 28, 2025 | 41.00 | 41.50 | 39.66 | 40.65 | -0.57 | -1.38% | 510,000 |
| Jan 27, 2025 | 43.89 | 45.31 | 41.05 | 41.22 | -3.14 | -7.08% | 386,300 |
| Jan 24, 2025 | 43.96 | 44.52 | 42.95 | 44.36 | 0.13 | 0.29% | 911,000 |
| Jan 23, 2025 | 43.45 | 44.83 | 42.93 | 44.23 | 0.10 | 0.23% | 455,134 |
| Jan 22, 2025 | 43.73 | 44.34 | 42.73 | 44.13 | 0.43 | 0.98% | 290,541 |
| Jan 21, 2025 | 41.65 | 44.03 | 41.00 | 43.70 | 3.09 | 7.61% | 454,302 |