5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
-13.19%
3 MONTH PERFORMANCE
-21.39%
6 MONTH PERFORMANCE
+31.04%
YEAR-TO-DATE PERFORMANCE
+60.33%
1 YEAR PERFORMANCE
+58.83%
Kymera Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $40.45 | $40.82 (0.91%) | $41.71 | $40.14 | 107,147 | $3.11 B |
| 12/23/2024 | $40.34 | $40.79 (1.12%) | $40.85 | $39.69 | 219,200 | $3.11 B |
| 12/20/2024 | $38.66 | $40.66 (5.17%) | $40.78 | $38.24 | 1.15 M | $3.10 B |
| 12/19/2024 | $39.10 | $39.14 (0.1%) | $39.59 | $37.09 | 850,400 | $2.98 B |
| 12/18/2024 | $42.95 | $39.06 (-9.06%) | $42.95 | $38.62 | 541,918 | $2.97 B |
| 12/17/2024 | $42.49 | $42.30 (-0.45%) | $43.45 | $41.66 | 577,920 | $3.22 B |
| 12/16/2024 | $42.17 | $43.06 (2.11%) | $44.17 | $41.85 | 424,400 | $3.28 B |
| 12/13/2024 | $41.81 | $42.13 (0.77%) | $43.02 | $40.95 | 426,034 | $3.21 B |
| 12/12/2024 | $44.90 | $42.17 (-6.08%) | $45.05 | $41.03 | 545,100 | $3.21 B |
| 12/11/2024 | $45.75 | $45.02 (-1.6%) | $46.66 | $44.93 | 290,300 | $3.43 B |
| 12/10/2024 | $43.81 | $45.05 (2.83%) | $45.38 | $43.06 | 502,700 | $3.43 B |
| 12/09/2024 | $46.70 | $43.65 (-6.53%) | $47.41 | $43.23 | 663,028 | $3.32 B |
| 12/06/2024 | $44.02 | $46.67 (6.02%) | $47.42 | $44.02 | 371,608 | $3.55 B |
| 12/05/2024 | $45.71 | $44.08 (-3.57%) | $46.37 | $43.66 | 286,700 | $3.36 B |
| 12/04/2024 | $46.60 | $46.02 (-1.24%) | $47.36 | $45.22 | 373,525 | $3.50 B |
| 12/03/2024 | $47.37 | $46.91 (-0.97%) | $47.76 | $46.03 | 446,442 | $3.57 B |
| 12/02/2024 | $48.92 | $47.74 (-2.41%) | $49.35 | $47.65 | 559,300 | $3.63 B |
| 11/29/2024 | $47.00 | $46.85 (-0.32%) | $47.09 | $46.31 | 184,900 | $3.57 B |
| 11/27/2024 | $46.05 | $46.86 (1.76%) | $47.73 | $46.05 | 388,400 | $3.57 B |
| 11/26/2024 | $46.92 | $45.98 (-2%) | $47.57 | $44.75 | 967,500 | $3.50 B |
| 11/25/2024 | $45.41 | $47.02 (3.55%) | $48.29 | $45.38 | 545,608 | $3.58 B |
| 11/22/2024 | $43.70 | $44.98 (2.93%) | $45.94 | $43.28 | 559,400 | $3.42 B |
| 11/21/2024 | $44.05 | $43.51 (-1.23%) | $44.81 | $42.87 | 510,847 | $3.31 B |
| 11/20/2024 | $42.75 | $44.05 (3.04%) | $44.11 | $42.10 | 385,500 | $3.35 B |
| 11/19/2024 | $42.09 | $42.84 (1.78%) | $42.89 | $41.50 | 376,700 | $3.26 B |
| 11/18/2024 | $42.03 | $42.41 (0.9%) | $43.08 | $41.12 | 405,200 | $3.23 B |
| 11/15/2024 | $45.00 | $41.96 (-6.76%) | $45.45 | $41.50 | 827,514 | $3.19 B |
| 11/14/2024 | $48.70 | $45.95 (-5.65%) | $49.09 | $45.89 | 413,700 | $3.50 B |
| 11/13/2024 | $50.79 | $48.63 (-4.25%) | $51.15 | $48.63 | 280,300 | $3.70 B |
| 11/12/2024 | $51.49 | $50.00 (-2.89%) | $52.49 | $49.12 | 308,735 | $3.81 B |
| 11/11/2024 | $51.97 | $51.84 (-0.25%) | $53.23 | $51.45 | 392,413 | $3.95 B |
| 11/08/2024 | $49.91 | $50.95 (2.08%) | $51.13 | $49.39 | 300,200 | $3.88 B |
| 11/07/2024 | $49.52 | $49.86 (0.69%) | $50.99 | $48.58 | 439,700 | $3.80 B |
| 11/06/2024 | $49.93 | $49.48 (-0.9%) | $51.14 | $48.47 | 683,500 | $3.77 B |
| 11/05/2024 | $46.98 | $47.69 (1.51%) | $48.88 | $46.35 | 345,800 | $3.63 B |
| 11/04/2024 | $46.10 | $47.07 (2.1%) | $47.93 | $45.16 | 303,500 | $3.58 B |
| 11/01/2024 | $47.10 | $46.47 (-1.34%) | $47.65 | $45.20 | 432,609 | $3.54 B |
| 10/31/2024 | $44.75 | $46.17 (3.17%) | $46.98 | $42.62 | 747,821 | $3.51 B |
| 10/30/2024 | $48.12 | $47.67 (-0.94%) | $48.57 | $47.26 | 293,720 | $3.63 B |
| 10/29/2024 | $48.53 | $48.49 (-0.08%) | $49.16 | $47.75 | 356,814 | $3.69 B |
| 10/28/2024 | $49.01 | $49.08 (0.14%) | $50.29 | $48.84 | 324,200 | $3.74 B |
| 10/25/2024 | $49.03 | $47.99 (-2.12%) | $49.53 | $47.07 | 430,325 | $3.65 B |
| 10/24/2024 | $48.95 | $48.73 (-0.45%) | $49.79 | $48.37 | 282,022 | $3.71 B |
| 10/23/2024 | $48.25 | $48.76 (1.06%) | $49.33 | $47.50 | 561,263 | $3.71 B |
| 10/22/2024 | $46.48 | $48.37 (4.07%) | $48.58 | $45.75 | 306,000 | $3.68 B |
| 10/21/2024 | $46.23 | $46.56 (0.71%) | $46.89 | $45.54 | 281,501 | $3.54 B |
| 10/18/2024 | $46.58 | $46.41 (-0.36%) | $46.98 | $45.71 | 222,936 | $3.53 B |
| 10/17/2024 | $48.89 | $46.25 (-5.4%) | $49.42 | $46.18 | 290,612 | $3.52 B |
| 10/16/2024 | $45.10 | $49.02 (8.69%) | $49.17 | $44.66 | 371,300 | $3.73 B |
| 10/15/2024 | $46.43 | $44.80 (-3.51%) | $46.43 | $44.35 | 389,600 | $3.41 B |
| 10/14/2024 | $44.74 | $46.05 (2.93%) | $46.50 | $44.74 | 193,401 | $3.51 B |
| 10/11/2024 | $43.18 | $45.02 (4.26%) | $45.29 | $43.18 | 290,605 | $3.43 B |
| 10/10/2024 | $42.61 | $43.24 (1.48%) | $43.93 | $42.36 | 255,200 | $3.29 B |
| 10/09/2024 | $43.25 | $43.34 (0.21%) | $43.44 | $42.00 | 371,415 | $3.30 B |
| 10/08/2024 | $42.50 | $43.04 (1.27%) | $43.90 | $42.41 | 416,339 | $3.28 B |
| 10/07/2024 | $42.80 | $42.21 (-1.38%) | $42.94 | $41.61 | 430,042 | $3.21 B |
| 10/04/2024 | $44.07 | $43.06 (-2.29%) | $44.19 | $42.71 | 329,100 | $3.28 B |
| 10/03/2024 | $44.75 | $43.41 (-2.99%) | $45.32 | $43.00 | 450,600 | $3.30 B |
| 10/02/2024 | $45.93 | $45.00 (-2.02%) | $46.25 | $44.75 | 482,535 | $3.43 B |
| 10/01/2024 | $46.96 | $46.57 (-0.83%) | $47.48 | $46.02 | 475,627 | $3.55 B |
| 09/30/2024 | $48.38 | $47.33 (-2.17%) | $49.66 | $46.78 | 568,092 | $3.60 B |
| 09/27/2024 | $49.84 | $48.69 (-2.31%) | $50.60 | $48.33 | 243,200 | $3.71 B |
| 09/26/2024 | $52.95 | $49.47 (-6.57%) | $53.27 | $48.62 | 335,461 | $3.77 B |
| 09/25/2024 | $53.00 | $51.93 (-2.02%) | $53.14 | $51.84 | 509,300 | $3.95 B |