5 DAY PERFORMANCE
-32.84%
1 MONTH PERFORMANCE
-19.76%
3 MONTH PERFORMANCE
-20.08%
6 MONTH PERFORMANCE
-1.41%
YEAR-TO-DATE PERFORMANCE
+9.29%
1 YEAR PERFORMANCE
+39.41%
Kymera Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $137.54 | $128.12 (-6.85%) | $138.00 | $124.22 | 1.73 M | $12.82 B |
| 11/04/2026 | $128.67 | $136.25 (5.89%) | $136.57 | $126.12 | 1.82 M | $13.64 B |
| 11/03/2026 | $128.79 | $127.09 (-1.32%) | $133.88 | $126.49 | 1.40 M | $12.72 B |
| 11/02/2026 | $127.00 | $127.51 (0.4%) | $129.34 | $124.30 | 1.29 M | $12.76 B |
| 10/30/2026 | $122.58 | $126.63 (3.3%) | $127.26 | $117.31 | 1.59 M | $12.68 B |
| 10/29/2026 | $127.00 | $122.60 (-3.46%) | $127.74 | $117.74 | 1.05 M | $12.27 B |
| 10/28/2026 | $116.17 | $122.51 (5.46%) | $122.91 | $115.46 | 768.15 K | $12.26 B |
| 10/27/2026 | $114.52 | $117.57 (2.66%) | $119.68 | $111.15 | 828.87 K | $11.77 B |
| 10/26/2026 | $111.96 | $114.84 (2.57%) | $115.22 | $110.31 | 438.58 K | $11.50 B |
| 10/23/2026 | $110.85 | $110.76 (-0.08%) | $111.83 | $109.05 | 517.10 K | $10.87 B |
| 10/22/2026 | $111.43 | $110.85 (-0.52%) | $113.74 | $110.13 | 850.30 K | $10.88 B |
| 10/21/2026 | $113.38 | $112.63 (-0.66%) | $115.75 | $112.52 | 1.06 M | $11.06 B |
| 10/20/2026 | $108.75 | $113.46 (4.33%) | $115.28 | $108.49 | 705.16 K | $11.14 B |
| 10/19/2026 | $106.56 | $108.07 (1.42%) | $109.16 | $105.10 | 683.37 K | $10.61 B |
| 10/16/2026 | $108.19 | $104.78 (-3.15%) | $108.59 | $104.39 | 489.33 K | $10.29 B |
| 10/15/2026 | $106.75 | $108.14 (1.3%) | $110.68 | $104.63 | 821.00 K | $10.62 B |
| 10/14/2026 | $106.39 | $106.83 (0.41%) | $108.08 | $105.58 | 1.03 M | $10.49 B |
| 10/13/2026 | $110.83 | $106.68 (-3.74%) | $112.06 | $106.52 | 779.11 K | $10.47 B |
| 10/12/2026 | $111.61 | $112.08 (0.42%) | $113.13 | $110.52 | 537.52 K | $11.00 B |
| 10/09/2026 | $109.54 | $112.40 (2.61%) | $115.82 | $107.46 | 1.31 M | $11.04 B |
| 10/08/2026 | $106.52 | $109.30 (2.61%) | $110.04 | $104.19 | 1.04 M | $10.73 B |
| 10/07/2026 | $104.58 | $108.35 (3.6%) | $108.68 | $103.45 | 1.17 M | $10.64 B |
| 10/06/2026 | $111.03 | $105.98 (-4.55%) | $111.04 | $101.75 | 960.71 K | $10.40 B |
| 10/05/2026 | $108.38 | $109.85 (1.36%) | $109.92 | $103.33 | 729.73 K | $10.78 B |
| 10/02/2026 | $111.23 | $107.39 (-3.45%) | $111.23 | $106.53 | 871.67 K | $10.54 B |
| 10/01/2026 | $111.79 | $110.12 (-1.49%) | $116.20 | $109.41 | 1.05 M | $10.81 B |
| 09/30/2026 | $110.74 | $111.79 (0.95%) | $115.69 | $108.03 | 1.02 M | $10.98 B |
| 09/29/2026 | $110.54 | $110.51 (-0.03%) | $111.92 | $108.97 | 448.21 K | $10.85 B |
| 09/28/2026 | $111.95 | $112.00 (0.04%) | $113.60 | $110.51 | 723.70 K | $11.00 B |
| 09/25/2026 | $115.99 | $111.95 (-3.48%) | $116.20 | $111.42 | 698.43 K | $10.99 B |
| 09/24/2026 | $115.28 | $115.81 (0.46%) | $116.41 | $111.37 | 841.72 K | $11.37 B |
| 09/23/2026 | $121.29 | $115.47 (-4.8%) | $123.00 | $112.91 | 969.62 K | $11.34 B |
| 09/22/2026 | $119.03 | $122.06 (2.55%) | $122.37 | $117.88 | 779.43 K | $11.98 B |
| 09/21/2026 | $117.75 | $117.67 (-0.07%) | $119.53 | $116.61 | 636.94 K | $11.55 B |
| 09/18/2026 | $119.06 | $117.75 (-1.1%) | $119.06 | $116.36 | 1.90 M | $11.56 B |
| 09/17/2026 | $119.12 | $118.48 (-0.54%) | $122.13 | $118.27 | 570.50 K | $11.63 B |
| 09/16/2026 | $113.06 | $116.33 (2.89%) | $117.43 | $112.88 | 655.79 K | $11.42 B |
| 09/15/2026 | $114.50 | $113.15 (-1.18%) | $114.50 | $110.29 | 900.98 K | $11.11 B |
| 09/14/2026 | $116.01 | $114.63 (-1.19%) | $117.85 | $114.32 | 499.01 K | $11.25 B |
| 09/11/2026 | $118.40 | $114.96 (-2.91%) | $119.93 | $113.74 | 574.20 K | $11.29 B |
| 09/10/2026 | $116.05 | $117.00 (0.82%) | $119.63 | $114.35 | 734.30 K | $11.49 B |
| 09/09/2026 | $115.34 | $115.43 (0.08%) | $120.67 | $113.18 | 767.42 K | $11.33 B |
| 09/08/2026 | $114.41 | $116.47 (1.8%) | $120.22 | $113.97 | 631.82 K | $11.43 B |
| 09/04/2026 | $115.09 | $117.39 (2%) | $118.28 | $112.77 | 378.60 K | $11.53 B |
| 09/03/2026 | $118.63 | $117.28 (-1.14%) | $119.26 | $115.55 | 591.62 K | $11.51 B |
| 09/02/2026 | $119.58 | $118.63 (-0.79%) | $123.54 | $117.42 | 983.00 K | $11.65 B |
| 09/01/2026 | $116.92 | $119.05 (1.82%) | $119.79 | $116.28 | 576.63 K | $11.69 B |
| 08/31/2026 | $118.60 | $118.81 (0.18%) | $119.93 | $115.97 | 656.83 K | $11.66 B |
| 08/28/2026 | $119.40 | $118.15 (-1.05%) | $121.98 | $117.48 | 415.95 K | $11.60 B |
| 08/27/2026 | $124.99 | $120.23 (-3.81%) | $125.07 | $119.98 | 595.70 K | $11.80 B |
| 08/26/2026 | $126.24 | $125.55 (-0.55%) | $126.32 | $123.39 | 558.34 K | $12.33 B |
| 08/25/2026 | $122.64 | $126.64 (3.26%) | $127.85 | $121.60 | 925.80 K | $12.43 B |
| 08/24/2026 | $119.98 | $121.05 (0.89%) | $121.56 | $116.46 | 466.90 K | $11.88 B |
| 08/21/2026 | $122.87 | $119.80 (-2.5%) | $125.71 | $119.77 | 503.43 K | $11.76 B |
| 08/20/2026 | $124.95 | $121.50 (-2.76%) | $125.45 | $121.13 | 580.75 K | $11.93 B |
| 08/19/2026 | $124.63 | $127.31 (2.15%) | $127.36 | $121.83 | 842.93 K | $12.50 B |
| 08/18/2026 | $119.75 | $121.38 (1.36%) | $122.14 | $118.09 | 640.89 K | $11.92 B |
| 08/17/2026 | $117.39 | $121.41 (3.42%) | $122.59 | $117.04 | 704.71 K | $11.92 B |
| 08/14/2026 | $112.90 | $117.39 (3.98%) | $118.04 | $110.05 | 468.60 K | $11.53 B |
| 08/13/2026 | $114.73 | $114.42 (-0.27%) | $114.73 | $112.44 | 481.72 K | $11.23 B |
| 08/12/2026 | $110.22 | $114.03 (3.46%) | $115.00 | $109.09 | 961.01 K | $11.20 B |
| 08/11/2026 | $108.79 | $109.62 (0.76%) | $110.37 | $106.30 | 2.38 M | $10.76 B |
| 08/10/2026 | $106.63 | $108.58 (1.83%) | $109.05 | $106.04 | 404.90 K | $10.66 B |
| 08/07/2026 | $106.61 | $107.52 (0.85%) | $108.12 | $104.78 | 463.60 K | $10.56 B |
| 08/06/2026 | $105.00 | $106.41 (1.34%) | $107.04 | $103.37 | 510.92 K | $10.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
