Kymera Therapeutics, Inc. KYMR
127.57 USD +0.40 (+0.31%)
Regular-session close
127.57 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
124.90 Day range 129.78
63.63 52-week range 138.86
- YTD
- +63.95%
- 1 year
- +100.49%
KYMR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 126.93 | 129.78 | 124.90 | 127.57 | +0.40 | +0.31% | 808,208 |
| Nov 12, 2026 | 134.19 | 134.67 | 126.94 | 127.17 | -7.67 | -5.69% | 685,000 |
| Nov 11, 2026 | 136.59 | 138.01 | 134.57 | 134.84 | -1.80 | -1.32% | 551,600 |
| Nov 10, 2026 | 138.86 | 142.92 | 136.01 | 136.64 | -2.22 | -1.60% | 995,100 |
| Nov 9, 2026 | 134.17 | 140.67 | 130.79 | 138.86 | +7.13 | +5.41% | 1,268,000 |
| Nov 6, 2026 | 129.41 | 132.68 | 126.65 | 131.73 | +3.61 | +2.82% | 786,800 |
| Nov 5, 2026 | 137.54 | 138.00 | 124.22 | 128.12 | -8.13 | -5.97% | 1,728,800 |
| Nov 4, 2026 | 128.67 | 136.57 | 126.12 | 136.25 | +9.16 | +7.21% | 1,823,300 |
| Nov 3, 2026 | 128.79 | 133.88 | 126.49 | 127.09 | -0.42 | -0.33% | 1,400,200 |
| Nov 2, 2026 | 127.00 | 129.34 | 124.30 | 127.51 | +0.88 | +0.69% | 1,294,500 |
| Oct 30, 2026 | 122.58 | 127.26 | 117.31 | 126.63 | +4.03 | +3.29% | 1,591,400 |
| Oct 29, 2026 | 127.00 | 127.74 | 117.74 | 122.60 | +0.09 | +0.07% | 1,045,400 |
| Oct 28, 2026 | 116.17 | 122.91 | 115.46 | 122.51 | +4.94 | +4.20% | 768,100 |
| Oct 27, 2026 | 114.52 | 119.68 | 111.14 | 117.57 | +2.73 | +2.38% | 827,900 |
| Oct 26, 2026 | 111.96 | 115.22 | 110.31 | 114.84 | +4.08 | +3.68% | 438,500 |
| Oct 23, 2026 | 110.85 | 111.82 | 109.05 | 110.76 | -0.09 | -0.08% | 517,100 |
| Oct 22, 2026 | 111.43 | 113.74 | 110.13 | 110.85 | -1.78 | -1.58% | 850,300 |
| Oct 21, 2026 | 113.38 | 115.75 | 112.52 | 112.63 | -0.83 | -0.73% | 1,056,300 |
| Oct 20, 2026 | 108.75 | 115.28 | 108.49 | 113.46 | +5.39 | +4.99% | 705,000 |
| Oct 19, 2026 | 106.56 | 109.16 | 105.10 | 108.07 | +3.29 | +3.14% | 683,200 |
| Oct 16, 2026 | 108.19 | 108.59 | 104.39 | 104.78 | -3.36 | -3.11% | 488,700 |
| Oct 15, 2026 | 106.75 | 110.68 | 104.63 | 108.14 | +1.31 | +1.23% | 821,000 |
| Oct 14, 2026 | 106.39 | 108.08 | 105.58 | 106.83 | +0.15 | +0.14% | 1,029,100 |
| Oct 13, 2026 | 110.83 | 112.06 | 106.52 | 106.68 | -5.40 | -4.82% | 779,100 |
| Oct 12, 2026 | 111.61 | 113.13 | 110.52 | 112.08 | -0.32 | -0.28% | 537,500 |
| Oct 9, 2026 | 109.54 | 115.82 | 107.46 | 112.40 | +3.10 | +2.84% | 1,305,200 |
| Oct 8, 2026 | 106.52 | 110.04 | 104.19 | 109.30 | +0.95 | +0.88% | 1,044,700 |
| Oct 7, 2026 | 104.58 | 108.68 | 103.45 | 108.35 | +2.37 | +2.24% | 1,167,400 |
| Oct 6, 2026 | 111.03 | 111.04 | 101.75 | 105.98 | -3.87 | -3.52% | 960,700 |
| Oct 5, 2026 | 108.38 | 109.92 | 103.33 | 109.85 | +2.46 | +2.29% | 729,700 |
| Oct 2, 2026 | 111.23 | 111.23 | 106.53 | 107.39 | -2.73 | -2.48% | 870,200 |
| Oct 1, 2026 | 111.79 | 116.20 | 109.41 | 110.12 | -1.67 | -1.49% | 1,051,100 |
| Sep 30, 2026 | 110.74 | 115.69 | 108.03 | 111.79 | +1.28 | +1.16% | 1,022,600 |
| Sep 29, 2026 | 110.54 | 111.92 | 108.97 | 110.51 | -1.49 | -1.33% | 448,200 |
| Sep 28, 2026 | 111.95 | 113.60 | 110.51 | 112.00 | +0.05 | +0.04% | 723,700 |
| Sep 25, 2026 | 115.99 | 116.20 | 111.42 | 111.95 | -3.86 | -3.33% | 698,400 |
| Sep 24, 2026 | 115.28 | 116.40 | 111.36 | 115.81 | +0.34 | +0.29% | 841,700 |
| Sep 23, 2026 | 121.29 | 123.00 | 112.91 | 115.47 | -6.59 | -5.40% | 969,600 |
| Sep 22, 2026 | 119.03 | 122.37 | 117.88 | 122.06 | +4.39 | +3.73% | 779,400 |
| Sep 21, 2026 | 117.75 | 119.53 | 116.61 | 117.67 | -0.08 | -0.07% | 636,900 |
| Sep 18, 2026 | 119.06 | 119.06 | 116.36 | 117.75 | -0.73 | -0.62% | 1,900,300 |
| Sep 17, 2026 | 119.12 | 122.13 | 118.27 | 118.48 | +2.15 | +1.85% | 570,500 |
| Sep 16, 2026 | 113.06 | 117.43 | 112.88 | 116.33 | +3.18 | +2.81% | 653,800 |
| Sep 15, 2026 | 114.50 | 114.50 | 110.29 | 113.15 | -1.48 | -1.29% | 900,900 |
| Sep 14, 2026 | 116.01 | 117.85 | 114.32 | 114.63 | -0.33 | -0.29% | 499,000 |
| Sep 11, 2026 | 118.40 | 119.93 | 113.74 | 114.96 | -2.04 | -1.74% | 574,200 |
| Sep 10, 2026 | 116.05 | 119.63 | 114.35 | 117.00 | +1.57 | +1.36% | 734,300 |
| Sep 9, 2026 | 115.34 | 120.67 | 113.18 | 115.43 | -1.04 | -0.89% | 767,400 |
| Sep 8, 2026 | 114.41 | 120.22 | 113.97 | 116.47 | -0.92 | -0.78% | 631,800 |
| Sep 4, 2026 | 115.09 | 118.28 | 112.77 | 117.39 | +0.11 | +0.09% | 378,600 |
| Sep 3, 2026 | 118.63 | 119.26 | 115.55 | 117.28 | -1.35 | -1.14% | 591,600 |
| Sep 2, 2026 | 119.58 | 123.54 | 117.42 | 118.63 | -0.42 | -0.35% | 983,000 |
| Sep 1, 2026 | 116.92 | 119.79 | 116.28 | 119.05 | +0.24 | +0.20% | 576,600 |
| Aug 31, 2026 | 118.60 | 119.93 | 115.97 | 118.81 | +0.66 | +0.56% | 656,800 |
| Aug 28, 2026 | 119.40 | 121.97 | 117.48 | 118.15 | -2.08 | -1.73% | 415,900 |
| Aug 27, 2026 | 124.99 | 125.07 | 119.98 | 120.23 | -5.32 | -4.24% | 595,400 |
| Aug 26, 2026 | 126.24 | 126.32 | 123.39 | 125.55 | -1.09 | -0.86% | 558,000 |
| Aug 25, 2026 | 122.64 | 127.85 | 121.60 | 126.64 | +5.59 | +4.62% | 925,800 |
| Aug 24, 2026 | 119.98 | 121.56 | 116.46 | 121.05 | +1.25 | +1.04% | 466,900 |
| Aug 21, 2026 | 122.87 | 125.71 | 119.77 | 119.80 | -1.70 | -1.40% | 503,400 |
| Aug 20, 2026 | 124.95 | 125.45 | 121.13 | 121.50 | -5.81 | -4.56% | 580,500 |
| Aug 19, 2026 | 124.63 | 127.36 | 121.82 | 127.31 | +5.93 | +4.89% | 842,800 |
| Aug 18, 2026 | 119.75 | 122.14 | 118.09 | 121.38 | -0.03 | -0.02% | 640,800 |
| Aug 17, 2026 | 117.39 | 122.59 | 117.04 | 121.41 | +4.02 | +3.42% | 704,500 |
| Aug 14, 2026 | 112.90 | 118.04 | 110.05 | 117.39 | +2.97 | +2.60% | 468,600 |
65 days, newest first. Daily bars as drawn on the KYMR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.