NASDAQ:KYMR | Historical Stock Price | Kymera Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.42$17.31$28.76$47.77$79.36$131.832020-08-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$62.00$62.00288,300——
2020-12-30$71.85$71.85155,200——
2020-12-29$74.00$74.00211,200——
2020-12-28$87.83$87.83206,800——
2020-12-24$86.10$86.1086,600——
2020-12-23$80.58$80.58107,400——
2020-12-22$77.10$77.10238,600——
2020-12-21$74.48$74.48243,700——
2020-12-18$71.51$71.511,732,200——
2020-12-17$66.48$66.48311,500——
2020-12-16$63.61$63.61171,900——
2020-12-15$62.97$62.97209,200——
2020-12-14$67.13$67.13274,100——
2020-12-11$61.97$61.97179,200——
2020-12-10$60.83$60.83133,000——
2020-12-09$55.66$55.66184,300——
2020-12-08$55.88$55.88209,500——
2020-12-07$49.70$49.70121,500——
2020-12-04$53.47$53.4774,200——
2020-12-03$50.56$50.56168,400——
2020-12-02$51.90$51.90208,000——
2020-12-01$47.04$47.04257,200——
2020-11-30$46.64$46.64248,200——
2020-11-27$48.03$48.0372,700——
2020-11-25$47.20$47.2086,700——
2020-11-24$45.81$45.81101,900——
2020-11-23$47.84$47.8482,800——
2020-11-20$49.86$49.8660,100——
2020-11-19$50.12$50.1286,600——
2020-11-18$51.20$51.2084,500——
2020-11-17$51.36$51.3697,500——
2020-11-16$46.60$46.60108,800——
2020-11-13$46.13$46.13131,900——
2020-11-12$45.06$45.06154,900——
2020-11-11$46.96$46.96108,900——
2020-11-10$46.34$46.34107,700——
2020-11-09$44.80$44.8072,200——
2020-11-06$43.95$43.95120,300——
2020-11-05$43.71$43.71111,300——
2020-11-04$40.44$40.44127,300——
2020-11-03$36.84$36.8445,200——
2020-11-02$36.18$36.1855,900——
2020-10-30$35.99$35.9950,700——
2020-10-29$36.45$36.4536,700——
2020-10-28$36.07$36.0733,900——
2020-10-27$37.75$37.75123,400——
2020-10-26$36.50$36.5092,800——
2020-10-23$37.50$37.5057,600——
2020-10-22$35.01$35.0174,400——
2020-10-21$34.57$34.57112,500——
2020-10-20$38.07$38.0734,900——
2020-10-19$39.24$39.2465,300——
2020-10-16$38.38$38.3853,800——
2020-10-15$38.80$38.8080,300——
2020-10-14$36.76$36.76122,600——
2020-10-13$38.50$38.5096,800——
2020-10-12$37.25$37.25194,200——
2020-10-09$36.89$36.89157,200——
2020-10-08$33.50$33.50140,800——
2020-10-07$31.75$31.7543,700——
2020-10-06$28.92$28.9268,400——
2020-10-05$28.07$28.07111,100——
2020-10-02$29.31$29.31100,500——
2020-10-01$29.08$29.08359,600——
2020-09-30$32.31$32.3184,500——
2020-09-29$31.54$31.5467,100——
2020-09-28$30.79$30.79159,200——
2020-09-25$30.84$30.84139,300——
2020-09-24$29.91$29.91346,100——
2020-09-23$29.98$29.9897,800——
2020-09-22$29.65$29.6596,200——
2020-09-21$29.22$29.22255,600——
2020-09-18$30.64$30.64118,600——
2020-09-17$29.02$29.02322,900——
2020-09-16$29.92$29.92139,800——
2020-09-15$30.51$30.51169,600——
2020-09-14$32.78$32.7887,000——
2020-09-11$31.19$31.19181,000——
2020-09-10$29.23$29.23215,600——
2020-09-09$26.10$26.10136,700——
2020-09-08$27.28$27.28251,000——
2020-09-04$29.55$29.5585,000——
2020-09-03$30.29$30.29128,500——
2020-09-02$31.15$31.15126,600——
2020-09-01$31.16$31.1689,400——
2020-08-31$31.90$31.90113,700——
2020-08-28$33.28$33.28290,900——
2020-08-27$33.27$33.27999,300——
2020-08-26$30.28$30.28233,900——
2020-08-25$31.25$31.25416,400——
2020-08-24$28.44$28.44576,100——
2020-08-21$33.26$33.263,875,200——