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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$25.46$25.46886,200——
2023-12-28$26.82$26.82964,300——
2023-12-27$26.03$26.031,009,300——
2023-12-26$26.84$26.84856,600——
2023-12-22$25.70$25.70824,500——
2023-12-21$25.30$25.301,055,700——
2023-12-20$24.50$24.501,661,900——
2023-12-19$24.96$24.961,395,000——
2023-12-18$25.29$25.291,337,500——
2023-12-15$26.08$26.081,749,100——
2023-12-14$25.45$25.451,857,200——
2023-12-13$24.30$24.30981,800——
2023-12-12$22.64$22.64921,800——
2023-12-11$21.79$21.791,415,800——
2023-12-08$23.00$23.001,797,800——
2023-12-07$23.68$23.681,063,400——
2023-12-06$22.09$22.091,497,800——
2023-12-05$20.61$20.61453,000——
2023-12-04$21.27$21.27261,700——
2023-12-01$20.77$20.77364,800——
2023-11-30$20.76$20.76461,700——
2023-11-29$19.71$19.71556,200——
2023-11-28$20.13$20.13250,300——
2023-11-27$19.64$19.64366,500——
2023-11-24$19.95$19.95131,400——
2023-11-22$19.74$19.74363,100——
2023-11-21$18.96$18.96661,000——
2023-11-20$20.89$20.89901,700——
2023-11-17$19.43$19.43958,500——
2023-11-16$18.01$18.01898,500——
2023-11-15$18.09$18.09670,000——
2023-11-14$17.33$17.331,643,800——
2023-11-13$14.98$14.98565,900——
2023-11-10$14.52$14.52924,400——
2023-11-09$14.33$14.33973,600——
2023-11-08$15.95$15.95709,500——
2023-11-07$16.36$16.36925,900——
2023-11-06$14.40$14.401,187,100——
2023-11-03$14.27$14.271,586,100——
2023-11-02$12.08$12.081,520,900——
2023-11-01$11.55$11.55599,700——
2023-10-31$11.67$11.67361,000——
2023-10-30$11.22$11.22423,100——
2023-10-27$10.97$10.97528,200——
2023-10-26$11.51$11.51408,800——
2023-10-25$11.32$11.32513,600——
2023-10-24$12.51$12.51798,000——
2023-10-23$11.92$11.92618,700——
2023-10-20$12.15$12.15441,000——
2023-10-19$11.89$11.89737,400——
2023-10-18$11.65$11.652,465,700——
2023-10-17$12.01$12.012,115,100——
2023-10-16$12.67$12.671,618,400——
2023-10-13$12.61$12.61417,400——
2023-10-12$12.48$12.48727,700——
2023-10-11$13.54$13.54375,600——
2023-10-10$13.91$13.91462,100——
2023-10-09$13.90$13.90492,300——
2023-10-06$14.88$14.88660,400——
2023-10-05$15.73$15.73543,200——
2023-10-04$15.37$15.37841,800——
2023-10-03$15.51$15.511,235,300——
2023-10-02$13.57$13.57655,400——
2023-09-29$13.90$13.90754,400——
2023-09-28$14.30$14.30382,200——
2023-09-27$14.75$14.75390,800——
2023-09-26$15.33$15.33425,300——
2023-09-25$15.25$15.25514,000——
2023-09-22$17.50$17.50392,000——
2023-09-21$17.37$17.37416,300——
2023-09-20$17.41$17.41358,900——
2023-09-19$18.75$18.75317,700——
2023-09-18$19.09$19.09551,600——
2023-09-15$19.05$19.051,523,500——
2023-09-14$19.38$19.38372,100——
2023-09-13$19.42$19.42497,800——
2023-09-12$18.99$18.99289,500——
2023-09-11$19.08$19.08332,700——
2023-09-08$18.94$18.94225,200——
2023-09-07$18.97$18.97337,200——
2023-09-06$19.17$19.17258,400——
2023-09-05$19.90$19.90389,600——
2023-09-01$19.86$19.86289,400——
2023-08-31$19.08$19.08386,700——
2023-08-30$19.59$19.59292,300——
2023-08-29$19.49$19.49234,900——
2023-08-28$19.66$19.66236,500——
2023-08-25$19.64$19.64207,900——
2023-08-24$19.35$19.35255,000——
2023-08-23$20.30$20.30187,700——
2023-08-22$20.31$20.31265,800——
2023-08-21$20.33$20.33378,300——
2023-08-18$19.72$19.72326,500——
2023-08-17$18.92$18.92353,800——
2023-08-16$19.26$19.26425,700——
2023-08-15$19.61$19.61271,000——
2023-08-14$19.99$19.99258,200——
2023-08-11$20.05$20.05197,600——
2023-08-10$20.21$20.21279,800——
2023-08-09$19.82$19.82294,400——
2023-08-08$19.91$19.91339,700——
2023-08-07$20.08$20.08527,500——
2023-08-04$22.57$22.57320,800——
2023-08-03$23.88$23.88695,900——
2023-08-02$21.50$21.50483,500——
2023-08-01$21.68$21.68445,700——
2023-07-31$21.88$21.88333,600——
2023-07-28$21.84$21.84346,400——
2023-07-27$22.16$22.16329,100——
2023-07-26$21.84$21.84350,900——
2023-07-25$21.86$21.86223,500——
2023-07-24$21.90$21.90278,800——
2023-07-21$21.64$21.64268,000——
2023-07-20$21.51$21.51362,000——
2023-07-19$21.84$21.84281,400——
2023-07-18$22.52$22.52311,400——
2023-07-17$22.56$22.56419,600——
2023-07-14$22.14$22.14275,700——
2023-07-13$22.29$22.29342,800——
2023-07-12$22.82$22.82338,800——
2023-07-11$22.53$22.53365,000——
2023-07-10$22.29$22.29380,400——
2023-07-07$22.48$22.48257,000——
2023-07-06$22.16$22.16351,000——
2023-07-05$23.37$23.37398,800——
2023-07-03$23.58$23.58226,100——
2023-06-30$22.99$22.99985,200——
2023-06-29$22.40$22.40550,100——
2023-06-28$22.57$22.57507,500——
2023-06-27$22.63$22.63394,100——
2023-06-26$22.59$22.59432,100——
2023-06-23$22.97$22.971,767,400——
2023-06-22$23.43$23.43358,200——
2023-06-21$24.64$24.64411,000——
2023-06-20$25.19$25.19557,100——
2023-06-16$25.86$25.86994,600——
2023-06-15$27.67$27.67742,200——
2023-06-14$25.80$25.80568,600——
2023-06-13$26.13$26.13510,500——
2023-06-12$25.14$25.141,046,700——
2023-06-09$22.75$22.75729,500——
2023-06-08$23.38$23.38752,400——
2023-06-07$25.36$25.36522,600——
2023-06-06$25.56$25.56657,200——
2023-06-05$26.29$26.29720,400——
2023-06-02$27.05$27.052,137,700——
2023-06-01$29.40$29.40251,100——
2023-05-31$29.44$29.44410,000——
2023-05-30$29.14$29.14405,700——
2023-05-26$29.42$29.42265,600——
2023-05-25$28.96$28.96466,700——
2023-05-24$29.31$29.31371,600——
2023-05-23$29.30$29.30547,300——
2023-05-22$29.64$29.64457,700——
2023-05-19$29.65$29.65350,000——
2023-05-18$29.65$29.65562,400——
2023-05-17$29.74$29.74287,100——
2023-05-16$29.02$29.02529,100——
2023-05-15$29.90$29.90457,900——
2023-05-12$28.35$28.35294,800——
2023-05-11$28.18$28.18564,300——
2023-05-10$28.44$28.44520,600——
2023-05-09$27.73$27.73429,100——
2023-05-08$27.74$27.74399,600——
2023-05-05$29.01$29.011,030,900——
2023-05-04$26.24$26.241,396,400——
2023-05-03$30.90$30.90666,300——
2023-05-02$30.31$30.31573,400——
2023-05-01$31.48$31.48388,200——
2023-04-28$31.54$31.54366,200——
2023-04-27$31.40$31.40261,800——
2023-04-26$32.29$32.29252,400——
2023-04-25$32.95$32.95288,100——
2023-04-24$33.09$33.09239,300——
2023-04-21$34.84$34.84280,100——
2023-04-20$33.86$33.86438,100——
2023-04-19$34.57$34.57261,500——
2023-04-18$34.92$34.92380,600——
2023-04-17$34.86$34.86447,400——
2023-04-14$32.86$32.86291,000——
2023-04-13$33.39$33.39635,700——
2023-04-12$31.65$31.65275,500——
2023-04-11$31.36$31.36240,100——
2023-04-10$31.15$31.15555,900——
2023-04-06$31.09$31.09463,300——
2023-04-05$29.85$29.85460,800——
2023-04-04$29.82$29.82423,500——
2023-04-03$29.69$29.69361,300——
2023-03-31$29.63$29.63920,300——
2023-03-30$28.27$28.27530,600——
2023-03-29$29.56$29.56383,300——
2023-03-28$28.15$28.15227,100——
2023-03-27$28.81$28.81454,200——
2023-03-24$29.33$29.33428,300——
2023-03-23$28.90$28.90396,000——
2023-03-22$28.17$28.17568,100——
2023-03-21$30.03$30.03239,500——
2023-03-20$30.79$30.79205,100——
2023-03-17$31.04$31.04775,600——
2023-03-16$31.09$31.09277,300——
2023-03-15$31.13$31.13320,300——
2023-03-14$31.60$31.60390,400——
2023-03-13$31.21$31.21487,600——
2023-03-10$29.59$29.59637,000——
2023-03-09$31.69$31.69604,500——
2023-03-08$33.14$33.14338,200——
2023-03-07$32.92$32.92368,200——
2023-03-06$32.62$32.62355,200——
2023-03-03$32.82$32.82391,100——
2023-03-02$32.45$32.45353,000——
2023-03-01$32.07$32.07365,500——
2023-02-28$31.38$31.38499,600——
2023-02-27$31.93$31.93533,700——
2023-02-24$31.46$31.46607,700——
2023-02-23$33.16$33.16495,700——
2023-02-22$31.53$31.53572,100——
2023-02-21$30.72$30.72701,400——
2023-02-17$33.67$33.67404,400——
2023-02-16$32.29$32.29443,700——
2023-02-15$33.00$33.00287,200——
2023-02-14$33.39$33.39499,800——
2023-02-13$32.97$32.97471,000——
2023-02-10$33.20$33.20341,500——
2023-02-09$33.38$33.38434,500——
2023-02-08$34.29$34.29430,000——
2023-02-07$37.43$37.43354,800——
2023-02-06$36.48$36.48282,900——
2023-02-03$37.15$37.15638,300——
2023-02-02$38.75$38.75919,900——
2023-02-01$36.59$36.59792,400——
2023-01-31$37.38$37.38544,300——
2023-01-30$36.36$36.36431,300——
2023-01-27$36.85$36.85549,300——
2023-01-26$35.48$35.48492,600——
2023-01-25$36.77$36.77464,800——
2023-01-24$37.28$37.28523,900——
2023-01-23$35.58$35.58564,000——
2023-01-20$35.00$35.00575,500——
2023-01-19$33.16$33.16723,800——
2023-01-18$34.62$34.62866,500——
2023-01-17$34.62$34.62770,700——
2023-01-13$34.54$34.541,144,200——
2023-01-12$33.58$33.581,325,700——
2023-01-11$29.90$29.90684,100——
2023-01-10$29.50$29.50694,500——
2023-01-09$27.03$27.03648,900——
2023-01-06$27.33$27.33444,100——
2023-01-05$26.21$26.21546,100——
2023-01-04$25.78$25.78508,300——
2023-01-03$24.84$24.84554,000——