5 DAY PERFORMANCE
-13.09%
1 MONTH PERFORMANCE
-5.48%
3 MONTH PERFORMANCE
+33.16%
6 MONTH PERFORMANCE
+19.14%
YEAR-TO-DATE PERFORMANCE
+43.92%
1 YEAR PERFORMANCE
+28.52%
Kymera Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $93.07 | $87.08 (-6.44%) | $93.82 | $86.70 | 1.63 M | |
| 12/09/2025 | $90.72 | $86.88 (-4.23%) | $91.10 | $85.00 | 2.34 M | $7.58 B |
| 12/08/2025 | $89.17 | $94.30 (5.75%) | $103.00 | $86.61 | 7.50 M | $8.23 B |
| 12/05/2025 | $66.36 | $66.62 (0.39%) | $67.00 | $64.84 | 392.72 K | $5.82 B |
| 12/04/2025 | $66.31 | $66.23 (-0.12%) | $68.78 | $65.24 | 741.62 K | $5.78 B |
| 12/03/2025 | $64.80 | $65.99 (1.84%) | $66.51 | $64.26 | 508.80 K | $5.76 B |
| 12/02/2025 | $66.86 | $64.27 (-3.87%) | $67.08 | $63.69 | 747.81 K | $5.61 B |
| 12/01/2025 | $66.76 | $66.86 (0.15%) | $68.24 | $65.99 | 616.45 K | $5.84 B |
| 11/28/2025 | $68.08 | $67.88 (-0.29%) | $68.19 | $67.09 | 450.02 K | $5.93 B |
| 11/26/2025 | $66.89 | $67.86 (1.45%) | $68.44 | $66.12 | 835.95 K | $5.92 B |
| 11/25/2025 | $65.80 | $66.04 (0.36%) | $67.19 | $63.86 | 675.80 K | $5.77 B |
| 11/24/2025 | $67.75 | $65.59 (-3.19%) | $68.80 | $64.29 | 1.03 M | $5.73 B |
| 11/21/2025 | $64.04 | $66.04 (3.12%) | $67.31 | $63.77 | 768.95 K | $5.77 B |
| 11/20/2025 | $66.08 | $64.63 (-2.19%) | $68.30 | $64.04 | 648.50 K | $5.64 B |
| 11/19/2025 | $64.31 | $64.82 (0.79%) | $66.44 | $64.16 | 505.14 K | $5.66 B |
| 11/18/2025 | $63.31 | $64.31 (1.58%) | $65.58 | $62.91 | 384.20 K | $5.61 B |
| 11/17/2025 | $64.15 | $64.10 (-0.08%) | $65.65 | $63.39 | 415.00 K | $5.60 B |
| 11/14/2025 | $62.13 | $64.94 (4.52%) | $68.46 | $62.13 | 1.15 M | $5.67 B |
| 11/13/2025 | $62.30 | $63.63 (2.13%) | $65.74 | $61.50 | 1.01 M | $5.55 B |
| 11/12/2025 | $63.37 | $63.53 (0.25%) | $65.69 | $62.96 | 892.60 K | $5.55 B |
| 11/11/2025 | $60.51 | $63.37 (4.73%) | $64.55 | $60.25 | 948.04 K | $5.53 B |
| 11/10/2025 | $59.50 | $61.26 (2.96%) | $62.10 | $58.87 | 665.98 K | $5.35 B |
| 11/07/2025 | $60.29 | $58.66 (-2.7%) | $60.29 | $56.75 | 600.03 K | $5.12 B |
| 11/06/2025 | $59.86 | $61.00 (1.9%) | $61.25 | $59.20 | 724.71 K | $5.33 B |
| 11/05/2025 | $59.07 | $59.89 (1.39%) | $60.81 | $57.43 | 771.80 K | $5.23 B |
| 11/04/2025 | $55.80 | $59.91 (7.37%) | $61.58 | $55.66 | 830.80 K | $5.23 B |
| 11/03/2025 | $62.30 | $59.72 (-4.14%) | $63.36 | $57.54 | 1.04 M | $5.21 B |
| 10/31/2025 | $60.60 | $61.84 (2.05%) | $62.24 | $59.85 | 486.00 K | $5.40 B |
| 10/30/2025 | $59.99 | $61.44 (2.42%) | $61.79 | $59.24 | 445.62 K | $4.94 B |
| 10/29/2025 | $61.68 | $60.03 (-2.68%) | $61.82 | $58.75 | 576.15 K | $4.83 B |
| 10/28/2025 | $60.56 | $61.95 (2.3%) | $62.11 | $60.27 | 496.41 K | $4.98 B |
| 10/27/2025 | $59.10 | $60.85 (2.96%) | $61.33 | $59.10 | 532.21 K | $4.90 B |
| 10/24/2025 | $59.60 | $58.56 (-1.74%) | $59.60 | $58.06 | 424.80 K | $4.71 B |
| 10/23/2025 | $55.80 | $57.76 (3.51%) | $57.81 | $55.26 | 470.54 K | $4.65 B |
| 10/22/2025 | $59.19 | $55.80 (-5.73%) | $59.19 | $55.27 | 769.30 K | $4.49 B |
| 10/21/2025 | $60.91 | $58.32 (-4.25%) | $61.06 | $58.18 | 836.90 K | $4.69 B |
| 10/20/2025 | $60.82 | $60.50 (-0.53%) | $61.83 | $59.04 | 560.62 K | $4.87 B |
| 10/17/2025 | $60.20 | $59.83 (-0.61%) | $61.61 | $57.32 | 698.40 K | $4.81 B |
| 10/16/2025 | $62.59 | $60.46 (-3.4%) | $63.96 | $59.76 | 898.80 K | $4.86 B |
| 10/15/2025 | $58.49 | $62.89 (7.52%) | $63.29 | $58.00 | 795.90 K | $5.06 B |
| 10/14/2025 | $59.62 | $58.26 (-2.28%) | $60.00 | $58.06 | 522.13 K | $4.69 B |
| 10/13/2025 | $57.89 | $59.89 (3.45%) | $60.00 | $56.58 | 813.23 K | $4.82 B |
| 10/10/2025 | $56.95 | $57.21 (0.46%) | $57.75 | $55.99 | 736.98 K | $4.60 B |
| 10/09/2025 | $56.38 | $57.02 (1.14%) | $57.39 | $56.36 | 956.50 K | $4.59 B |
| 10/08/2025 | $57.49 | $56.29 (-2.09%) | $58.07 | $56.26 | 447.92 K | $4.53 B |
| 10/07/2025 | $57.84 | $56.92 (-1.59%) | $58.00 | $56.00 | 318.30 K | $4.58 B |
| 10/06/2025 | $58.35 | $57.55 (-1.37%) | $58.93 | $57.39 | 450.83 K | $4.63 B |
| 10/03/2025 | $56.34 | $57.90 (2.77%) | $59.00 | $56.13 | 612.02 K | $4.66 B |
| 10/02/2025 | $55.18 | $56.00 (1.49%) | $56.15 | $54.35 | 636.21 K | $4.51 B |
| 10/01/2025 | $56.30 | $54.66 (-2.91%) | $57.16 | $54.09 | 1.16 M | $4.40 B |
| 09/30/2025 | $58.93 | $56.60 (-3.95%) | $58.93 | $56.30 | 1.00 M | $4.55 B |
| 09/29/2025 | $56.40 | $58.50 (3.72%) | $58.60 | $55.82 | 1.10 M | $4.71 B |
| 09/26/2025 | $53.92 | $56.25 (4.32%) | $56.81 | $53.20 | 1.25 M | $4.53 B |
| 09/25/2025 | $51.93 | $53.74 (3.49%) | $53.84 | $51.47 | 1.11 M | $4.32 B |
| 09/24/2025 | $51.16 | $52.50 (2.62%) | $52.58 | $51.11 | 708.94 K | $4.22 B |
| 09/23/2025 | $51.14 | $50.87 (-0.53%) | $51.16 | $50.35 | 483.00 K | $4.09 B |
| 09/22/2025 | $48.96 | $51.01 (4.19%) | $51.03 | $47.90 | 730.91 K | $4.10 B |
| 09/19/2025 | $51.26 | $49.13 (-4.16%) | $51.50 | $48.71 | 2.56 M | $3.95 B |
| 09/18/2025 | $49.39 | $51.16 (3.58%) | $51.80 | $48.94 | 1.24 M | $4.12 B |
| 09/17/2025 | $49.84 | $48.12 (-3.45%) | $50.69 | $47.86 | 1.39 M | $3.87 B |
| 09/16/2025 | $48.00 | $48.78 (1.63%) | $49.72 | $47.87 | 895.18 K | $3.92 B |
| 09/15/2025 | $47.71 | $47.28 (-0.9%) | $47.97 | $46.25 | 705.15 K | $3.80 B |
| 09/12/2025 | $46.19 | $46.99 (1.73%) | $47.35 | $45.84 | 579.40 K | $3.78 B |
| 09/11/2025 | $44.10 | $46.20 (4.76%) | $46.24 | $43.74 | 632.55 K | $3.72 B |
| 09/10/2025 | $43.36 | $43.48 (0.28%) | $43.98 | $42.71 | 647.18 K | $3.50 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.
