-
5 DAY PERFORMANCE
+3.23% -
1 MONTH PERFORMANCE
+10.68% -
3 MONTH PERFORMANCE
+20.81% -
6 MONTH PERFORMANCE
+27.43% -
YEAR-TO-DATE PERFORMANCE
+87.20% -
1 YEAR PERFORMANCE
+233.99%
Kymera Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $46.98 | $47.64 (1.4%) | $48.88 | $46.35 | 334,630 | $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 |
| 09/24/2024 | $50.18 | $52.40 (4.42%) | $52.60 | $49.44 | 752,000 | $3.99 B |
| 09/23/2024 | $50.00 | $49.98 (-0.04%) | $51.26 | $48.74 | 937,300 | $3.80 B |
| 09/20/2024 | $49.04 | $49.79 (1.53%) | $50.25 | $48.05 | 1.25 M | $3.79 B |
| 09/19/2024 | $48.34 | $49.03 (1.43%) | $50.69 | $47.57 | 484,600 | $3.73 B |
| 09/18/2024 | $47.51 | $46.44 (-2.25%) | $48.33 | $45.67 | 342,620 | $3.54 B |
| 09/17/2024 | $48.73 | $47.30 (-2.93%) | $49.20 | $47.25 | 327,736 | $3.60 B |
| 09/16/2024 | $46.42 | $48.48 (4.44%) | $49.15 | $46.00 | 429,407 | $3.69 B |
| 09/13/2024 | $45.07 | $46.08 (2.24%) | $46.47 | $44.53 | 381,224 | $3.51 B |
| 09/12/2024 | $44.70 | $44.72 (0.04%) | $46.03 | $44.20 | 251,621 | $3.40 B |
| 09/11/2024 | $46.49 | $44.77 (-3.7%) | $46.90 | $44.65 | 363,000 | $3.41 B |
| 09/10/2024 | $46.56 | $46.88 (0.69%) | $46.93 | $44.95 | 220,700 | $3.57 B |
| 09/09/2024 | $46.06 | $46.24 (0.39%) | $47.02 | $45.66 | 298,900 | $3.52 B |
| 09/06/2024 | $47.04 | $45.40 (-3.49%) | $48.53 | $43.90 | 276,800 | $3.46 B |
| 09/05/2024 | $46.29 | $46.60 (0.67%) | $46.69 | $45.34 | 263,845 | $3.55 B |
| 09/04/2024 | $45.92 | $46.17 (0.54%) | $47.10 | $45.39 | 190,315 | $3.51 B |
| 09/03/2024 | $47.70 | $46.32 (-2.89%) | $48.84 | $46.26 | 312,433 | $3.53 B |
| 08/30/2024 | $48.50 | $48.36 (-0.29%) | $49.22 | $47.41 | 623,000 | $3.68 B |
| 08/29/2024 | $48.76 | $48.25 (-1.05%) | $49.89 | $48.10 | 258,300 | $3.67 B |
| 08/28/2024 | $48.86 | $48.52 (-0.7%) | $49.96 | $47.88 | 191,200 | $3.69 B |
| 08/27/2024 | $49.06 | $48.94 (-0.24%) | $49.43 | $48.20 | 236,609 | $3.73 B |
| 08/26/2024 | $49.58 | $49.75 (0.34%) | $50.19 | $48.14 | 530,155 | $3.79 B |
| 08/23/2024 | $46.49 | $47.78 (2.77%) | $47.87 | $45.81 | 709,858 | $3.64 B |
| 08/22/2024 | $48.60 | $45.85 (-5.66%) | $48.60 | $45.02 | 392,750 | $3.49 B |
| 08/21/2024 | $46.92 | $48.55 (3.47%) | $49.06 | $46.51 | 670,143 | $3.70 B |
| 08/20/2024 | $46.98 | $46.50 (-1.02%) | $47.58 | $44.27 | 1.20 M | $3.54 B |
| 08/19/2024 | $43.85 | $44.55 (1.6%) | $45.21 | $43.15 | 307,620 | $3.39 B |
| 08/16/2024 | $43.97 | $43.80 (-0.39%) | $44.75 | $43.00 | 296,700 | $3.33 B |
| 08/15/2024 | $43.95 | $44.04 (0.2%) | $45.03 | $42.91 | 258,300 | $3.35 B |
| 08/14/2024 | $43.43 | $42.53 (-2.07%) | $43.43 | $41.23 | 265,513 | $3.24 B |
| 08/13/2024 | $42.95 | $43.00 (0.12%) | $43.37 | $42.02 | 283,100 | $3.27 B |
| 08/12/2024 | $41.04 | $42.50 (3.56%) | $42.96 | $40.31 | 392,300 | $3.24 B |
| 08/09/2024 | $42.33 | $41.44 (-2.1%) | $42.80 | $41.04 | 296,304 | $3.15 B |
| 08/08/2024 | $40.77 | $42.01 (3.04%) | $42.25 | $39.06 | 313,125 | $3.20 B |
| 08/07/2024 | $45.46 | $40.31 (-11.33%) | $45.46 | $39.80 | 443,600 | $3.07 B |
| 08/06/2024 | $39.94 | $41.42 (3.71%) | $42.09 | $38.96 | 372,810 | $3.15 B |
| 08/05/2024 | $38.89 | $39.45 (1.44%) | $41.40 | $38.16 | 457,000 | $3.00 B |