5 DAY PERFORMANCE
-17.76%
1 MONTH PERFORMANCE
-28.68%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
+6.85%
YEAR-TO-DATE PERFORMANCE
+9.29%
1 YEAR PERFORMANCE
+108.18%
Kymera Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $106.61 | $106.32 (-0.27%) | $107.28 | $105.34 | 49.11 K | |
| 08/06/2026 | $105.00 | $106.41 (1.34%) | $107.04 | $103.37 | 510.92 K | $10.45 B |
| 08/05/2026 | $104.86 | $105.48 (0.59%) | $107.90 | $103.84 | 586.32 K | $10.36 B |
| 08/04/2026 | $101.75 | $104.39 (2.59%) | $104.95 | $100.53 | 601.56 K | $10.25 B |
| 08/03/2026 | $102.77 | $100.31 (-2.39%) | $103.00 | $99.52 | 666.80 K | $9.85 B |
| 07/31/2026 | $106.25 | $103.40 (-2.68%) | $106.73 | $102.13 | 511.84 K | $10.09 B |
| 07/30/2026 | $105.66 | $107.01 (1.28%) | $107.82 | $104.32 | 444.45 K | $10.44 B |
| 07/29/2026 | $105.00 | $105.25 (0.24%) | $108.28 | $104.12 | 505.61 K | $10.27 B |
| 07/28/2026 | $108.78 | $106.16 (-2.41%) | $110.36 | $105.45 | 679.87 K | $10.35 B |
| 07/27/2026 | $110.57 | $110.05 (-0.47%) | $113.00 | $109.93 | 474.17 K | $10.73 B |
| 07/24/2026 | $114.15 | $110.57 (-3.14%) | $114.15 | $108.31 | 585.22 K | $10.78 B |
| 07/23/2026 | $109.06 | $110.38 (1.21%) | $112.33 | $107.40 | 431.64 K | $10.77 B |
| 07/22/2026 | $110.92 | $110.34 (-0.52%) | $113.63 | $110.18 | 538.34 K | $10.76 B |
| 07/21/2026 | $110.25 | $113.37 (2.83%) | $113.83 | $110.25 | 565.40 K | $11.06 B |
| 07/20/2026 | $115.51 | $111.06 (-3.85%) | $119.83 | $110.93 | 544.35 K | $10.83 B |
| 07/17/2026 | $111.76 | $115.77 (3.59%) | $117.00 | $110.41 | 720.70 K | $11.29 B |
| 07/16/2026 | $112.84 | $113.99 (1.02%) | $115.89 | $112.30 | 713.79 K | $11.12 B |
| 07/15/2026 | $111.77 | $114.12 (2.1%) | $114.29 | $110.16 | 414.65 K | $11.13 B |
| 07/14/2026 | $111.50 | $112.08 (0.52%) | $113.66 | $110.45 | 434.50 K | $10.93 B |
| 07/13/2026 | $115.47 | $110.40 (-4.39%) | $117.28 | $108.87 | 809.49 K | $10.77 B |
| 07/10/2026 | $119.52 | $119.35 (-0.14%) | $120.60 | $114.00 | 665.91 K | $11.64 B |
| 07/09/2026 | $114.15 | $119.00 (4.25%) | $119.08 | $113.35 | 583.37 K | $11.61 B |
| 07/08/2026 | $119.16 | $114.16 (-4.2%) | $119.83 | $114.03 | 788.05 K | $11.13 B |
| 07/07/2026 | $115.26 | $119.24 (3.45%) | $120.90 | $115.02 | 831.00 K | $11.63 B |
| 07/06/2026 | $111.99 | $114.76 (2.47%) | $117.08 | $111.21 | 625.20 K | $11.19 B |
| 07/02/2026 | $115.06 | $113.51 (-1.35%) | $115.47 | $109.28 | 788.34 K | $11.07 B |
| 07/01/2026 | $114.29 | $114.20 (-0.08%) | $116.75 | $112.28 | 895.68 K | $11.14 B |
| 06/30/2026 | $110.39 | $114.67 (3.88%) | $118.48 | $109.67 | 1.13 M | $11.18 B |
| 06/29/2026 | $106.96 | $109.32 (2.21%) | $111.96 | $105.00 | 1.68 M | $10.66 B |
| 06/26/2026 | $114.00 | $108.12 (-5.16%) | $119.04 | $106.95 | 4.26 M | $10.55 B |
| 06/25/2026 | $108.80 | $116.46 (7.04%) | $130.05 | $106.17 | 3.92 M | $11.36 B |
| 06/24/2026 | $98.46 | $99.87 (1.43%) | $101.54 | $97.86 | 1.30 M | $9.74 B |
| 06/23/2026 | $97.77 | $98.25 (0.49%) | $100.69 | $94.62 | 1.37 M | $9.58 B |
| 06/22/2026 | $92.84 | $99.45 (7.12%) | $105.00 | $91.74 | 2.89 M | $9.70 B |
| 06/18/2026 | $90.68 | $90.43 (-0.28%) | $92.47 | $89.18 | 1.26 M | $8.82 B |
| 06/17/2026 | $88.31 | $89.90 (1.8%) | $91.05 | $87.62 | 1.09 M | $8.77 B |
| 06/16/2026 | $85.88 | $87.44 (1.82%) | $88.09 | $84.52 | 588.19 K | $8.53 B |
| 06/15/2026 | $86.27 | $85.59 (-0.79%) | $88.59 | $84.84 | 485.14 K | $8.35 B |
| 06/12/2026 | $82.53 | $86.21 (4.46%) | $88.58 | $82.53 | 625.23 K | $8.41 B |
| 06/11/2026 | $78.27 | $82.96 (5.99%) | $83.50 | $77.80 | 674.52 K | $8.09 B |
| 06/10/2026 | $77.44 | $78.23 (1.02%) | $80.70 | $75.82 | 604.80 K | $7.63 B |
| 06/09/2026 | $75.86 | $76.91 (1.38%) | $77.32 | $73.05 | 748.30 K | $7.50 B |
| 06/08/2026 | $74.73 | $73.95 (-1.04%) | $75.33 | $73.33 | 453.74 K | $7.21 B |
| 06/05/2026 | $74.36 | $74.13 (-0.31%) | $75.39 | $72.77 | 639.45 K | $7.23 B |
| 06/04/2026 | $73.27 | $74.61 (1.83%) | $75.29 | $72.66 | 752.70 K | $7.28 B |
| 06/03/2026 | $70.98 | $73.21 (3.14%) | $73.94 | $69.48 | 860.60 K | $7.14 B |
| 06/02/2026 | $77.39 | $71.29 (-7.88%) | $78.87 | $71.14 | 837.12 K | $6.95 B |
| 06/01/2026 | $80.66 | $78.47 (-2.72%) | $80.71 | $77.20 | 437.53 K | $7.65 B |
| 05/29/2026 | $81.83 | $81.42 (-0.5%) | $82.92 | $80.79 | 587.34 K | $7.94 B |
| 05/28/2026 | $81.80 | $81.46 (-0.42%) | $82.20 | $80.36 | 316.80 K | $7.95 B |
| 05/27/2026 | $80.60 | $81.70 (1.36%) | $82.50 | $80.55 | 330.32 K | $7.97 B |
| 05/26/2026 | $79.17 | $80.77 (2.02%) | $80.78 | $77.99 | 503.10 K | $7.88 B |
| 05/22/2026 | $79.76 | $78.89 (-1.09%) | $81.15 | $78.32 | 549.40 K | $7.69 B |
| 05/21/2026 | $79.46 | $80.61 (1.45%) | $80.73 | $78.65 | 407.64 K | $7.86 B |
| 05/20/2026 | $78.59 | $80.65 (2.62%) | $81.42 | $78.41 | 517.75 K | $7.87 B |
| 05/19/2026 | $79.08 | $78.14 (-1.19%) | $79.32 | $76.87 | 587.75 K | $7.62 B |
| 05/18/2026 | $82.41 | $79.67 (-3.32%) | $83.41 | $79.07 | 681.10 K | $7.77 B |
| 05/15/2026 | $83.94 | $82.21 (-2.06%) | $84.47 | $81.72 | 468.30 K | $8.02 B |
| 05/14/2026 | $85.59 | $84.50 (-1.27%) | $86.70 | $83.32 | 327.50 K | $8.24 B |
| 05/13/2026 | $82.87 | $85.59 (3.28%) | $85.96 | $82.75 | 408.53 K | $8.35 B |
| 05/12/2026 | $84.04 | $83.55 (-0.58%) | $84.21 | $81.90 | 385.20 K | $8.15 B |
| 05/11/2026 | $85.98 | $84.10 (-2.19%) | $89.46 | $83.98 | 486.22 K | $8.20 B |
| 05/08/2026 | $84.81 | $86.08 (1.5%) | $86.90 | $83.65 | 446.11 K | $8.40 B |
| 05/07/2026 | $86.71 | $84.63 (-2.4%) | $86.71 | $83.39 | 637.50 K | $8.25 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.
