5 DAY PERFORMANCE
+2.64%
1 MONTH PERFORMANCE
-6.02%
3 MONTH PERFORMANCE
+102.95%
6 MONTH PERFORMANCE
+7.69%
YEAR-TO-DATE PERFORMANCE
+11.33%
1 YEAR PERFORMANCE
+48.07%
Kymera Therapeutics, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $45.04 | $44.79 (-0.56%) | $45.15 | $44.26 | 240.50 K | $3.59 B |
07/02/2025 | $44.70 | $44.53 (-0.38%) | $45.46 | $44.08 | 990.52 K | $3.57 B |
07/01/2025 | $45.02 | $44.44 (-1.29%) | $45.45 | $43.84 | 1.00 M | $3.56 B |
06/30/2025 | $44.66 | $43.64 (-2.28%) | $45.03 | $43.58 | 1.14 M | $3.50 B |
06/27/2025 | $46.43 | $44.12 (-4.98%) | $46.67 | $43.51 | 3.80 M | $3.54 B |
06/26/2025 | $45.51 | $45.71 (0.44%) | $46.21 | $44.00 | 1.42 M | $3.66 B |
06/25/2025 | $45.56 | $46.47 (2%) | $46.82 | $44.62 | 861.50 K | $3.72 B |
06/24/2025 | $47.30 | $47.14 (-0.34%) | $47.73 | $45.89 | 570.10 K | $3.78 B |
06/23/2025 | $45.74 | $46.29 (1.2%) | $46.80 | $45.01 | 378.35 K | $3.71 B |
06/20/2025 | $46.51 | $45.87 (-1.38%) | $46.66 | $44.51 | 947.62 K | $3.68 B |
06/18/2025 | $46.13 | $46.44 (0.67%) | $47.51 | $45.73 | 517.60 K | $3.72 B |
06/17/2025 | $46.45 | $46.35 (-0.22%) | $46.97 | $45.72 | 551.50 K | $3.71 B |
06/16/2025 | $47.05 | $46.84 (-0.45%) | $47.75 | $45.72 | 490.40 K | $3.75 B |
06/13/2025 | $46.22 | $46.96 (1.6%) | $47.33 | $46.04 | 470.12 K | $3.76 B |
06/12/2025 | $48.09 | $47.29 (-1.66%) | $48.26 | $46.80 | 520.40 K | $3.79 B |
06/11/2025 | $48.69 | $48.39 (-0.62%) | $50.27 | $47.94 | 701.08 K | $3.88 B |
06/10/2025 | $47.32 | $48.60 (2.7%) | $49.02 | $47.18 | 907.04 K | $3.90 B |
06/09/2025 | $47.91 | $47.16 (-1.57%) | $47.94 | $45.80 | 849.05 K | $3.78 B |
06/06/2025 | $48.42 | $47.62 (-1.65%) | $49.98 | $47.03 | 988.17 K | $3.82 B |
06/05/2025 | $44.39 | $47.66 (7.37%) | $47.95 | $43.09 | 1.32 M | $3.82 B |
06/04/2025 | $43.73 | $44.26 (1.21%) | $45.45 | $42.83 | 1.14 M | $3.55 B |
06/03/2025 | $44.95 | $43.58 (-3.05%) | $49.35 | $43.12 | 3.52 M | $3.49 B |
06/02/2025 | $40.00 | $43.13 (7.83%) | $43.97 | $36.86 | 6.32 M | $3.46 B |
05/30/2025 | $29.96 | $29.64 (-1.07%) | $29.96 | $28.50 | 651.50 K | $2.38 B |
05/29/2025 | $29.19 | $30.25 (3.63%) | $30.28 | $28.50 | 936.10 K | $2.42 B |
05/28/2025 | $28.33 | $28.80 (1.66%) | $30.20 | $28.33 | 1.37 M | $2.31 B |
05/27/2025 | $30.15 | $28.14 (-6.67%) | $30.25 | $28.06 | 617.10 K | $2.26 B |
05/23/2025 | $29.50 | $29.49 (-0.03%) | $29.79 | $29.15 | 352.80 K | $2.36 B |
05/22/2025 | $29.89 | $30.17 (0.94%) | $30.78 | $29.84 | 386.40 K | $2.42 B |
05/21/2025 | $30.63 | $30.13 (-1.63%) | $31.30 | $29.53 | 573.00 K | $2.41 B |
05/20/2025 | $30.44 | $31.44 (3.29%) | $31.47 | $29.85 | 462.40 K | $2.52 B |
05/19/2025 | $29.56 | $30.20 (2.17%) | $30.91 | $29.15 | 558.00 K | $2.42 B |
05/16/2025 | $29.85 | $30.25 (1.34%) | $30.42 | $29.30 | 442.34 K | $2.42 B |
05/15/2025 | $29.79 | $30.02 (0.77%) | $30.04 | $29.31 | 452.60 K | $2.41 B |
05/14/2025 | $31.14 | $29.75 (-4.46%) | $31.64 | $29.59 | 383.30 K | $2.38 B |
05/13/2025 | $32.30 | $31.14 (-3.59%) | $32.38 | $30.46 | 444.00 K | $2.50 B |
05/12/2025 | $31.37 | $32.17 (2.55%) | $33.71 | $30.51 | 658.30 K | $2.58 B |
05/09/2025 | $33.64 | $30.07 (-10.61%) | $33.64 | $29.99 | 535.92 K | $2.41 B |
05/08/2025 | $29.22 | $30.77 (5.3%) | $31.19 | $28.28 | 670.16 K | $2.47 B |
05/07/2025 | $29.01 | $29.11 (0.34%) | $30.96 | $28.39 | 730.11 K | $2.33 B |
05/06/2025 | $33.14 | $28.57 (-13.79%) | $33.52 | $28.34 | 1.35 M | $2.29 B |
05/05/2025 | $34.48 | $33.58 (-2.61%) | $35.32 | $33.47 | 795.94 K | $2.69 B |
05/02/2025 | $33.95 | $35.28 (3.92%) | $35.98 | $33.95 | 640.40 K | $2.83 B |
05/01/2025 | $34.04 | $34.55 (1.5%) | $34.99 | $32.75 | 582.00 K | $2.77 B |
04/30/2025 | $33.14 | $34.27 (3.41%) | $34.49 | $33.09 | 439.20 K | $2.75 B |
04/29/2025 | $33.56 | $33.69 (0.39%) | $34.44 | $33.13 | 398.61 K | $2.70 B |
04/28/2025 | $33.60 | $33.61 (0.03%) | $34.30 | $33.11 | 608.83 K | $2.69 B |
04/25/2025 | $32.67 | $33.26 (1.81%) | $33.96 | $32.67 | 501.00 K | $2.67 B |
04/24/2025 | $30.75 | $33.56 (9.14%) | $33.80 | $30.75 | 1.30 M | $2.69 B |
04/23/2025 | $29.54 | $30.70 (3.93%) | $31.07 | $29.54 | 1.02 M | $2.46 B |
04/22/2025 | $27.71 | $28.80 (3.93%) | $28.97 | $27.50 | 665.20 K | $2.31 B |
04/21/2025 | $25.52 | $27.16 (6.43%) | $28.16 | $25.50 | 608.73 K | $2.18 B |
04/17/2025 | $25.00 | $25.97 (3.88%) | $26.03 | $24.72 | 468.80 K | $2.08 B |
04/16/2025 | $25.21 | $25.02 (-0.75%) | $25.46 | $24.43 | 718.30 K | $2.01 B |
04/15/2025 | $25.35 | $25.46 (0.43%) | $26.06 | $24.96 | 412.13 K | $2.04 B |
04/14/2025 | $24.95 | $25.43 (1.92%) | $25.57 | $24.23 | 700.50 K | $2.04 B |
04/11/2025 | $22.49 | $24.12 (7.25%) | $24.93 | $22.05 | 938.70 K | $1.93 B |
04/10/2025 | $23.40 | $22.40 (-4.27%) | $23.43 | $20.25 | 1.70 M | $1.80 B |
04/09/2025 | $20.50 | $23.95 (16.83%) | $25.17 | $19.45 | 1.79 M | $1.92 B |
04/08/2025 | $22.90 | $21.05 (-8.08%) | $23.78 | $20.25 | 1.14 M | $1.69 B |
04/07/2025 | $20.77 | $22.01 (5.97%) | $22.48 | $19.75 | 1.18 M | $1.76 B |