MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KYMR — Kymera Therapeutics, Inc. Common Stock
NasdaqKymera Therapeutics, Inc. Common Stock
$109.85
+2.46(+2.29%)
- O
- 108.38
- H
- 109.92
- L
- 103.33
- V
- 729.51K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$109.85
Period Return+257.82%
Period High$130.05
Period Low$28.06
Avg Daily Volume799.6K
Total Trading Days365
KYMR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $108.38 | $109.92 | $103.33 | $109.85 | +$2.46 | +2.29% | 729,508 | $107.57 | $103.33 $109.92 |
| Oct 2, 2026 | $111.23 | $111.23 | $106.53 | $107.39 | $-2.73 | -2.48% | 870,206 | $108.15 | $106.53 $111.23 |
| Oct 1, 2026 | $111.79 | $116.20 | $109.41 | $110.12 | $-1.67 | -1.49% | 1,051,067 | $112.28 | $109.41 $116.20 |
| Sep 30, 2026 | $110.74 | $115.69 | $108.03 | $111.79 | +$1.28 | +1.16% | 1,022,621 | $112.36 | $108.03 $115.69 |
| Sep 29, 2026 | $110.54 | $111.92 | $108.97 | $110.51 | $-1.49 | -1.33% | 448,209 | $110.52 | $108.97 $111.92 |
| Sep 28, 2026 | $111.95 | $113.60 | $110.51 | $112.00 | +$0.05 | +0.04% | 723,653 | $112.12 | $110.51 $113.60 |
| Sep 25, 2026 | $115.99 | $116.20 | $111.42 | $111.95 | $-3.86 | -3.33% | 698,434 | $112.43 | $111.42 $116.20 |
| Sep 24, 2026 | $115.28 | $116.41 | $111.37 | $115.81 | +$0.34 | +0.29% | 841,723 | $114.67 | $111.37 $116.41 |
| Sep 23, 2026 | $121.29 | $123.00 | $112.91 | $115.47 | $-6.59 | -5.40% | 969,616 | $116.00 | $112.91 $123.00 |
| Sep 22, 2026 | $119.03 | $122.37 | $117.88 | $122.06 | +$4.39 | +3.73% | 779,427 | $121.47 | $117.88 $122.37 |
| Sep 21, 2026 | $117.75 | $119.53 | $116.61 | $117.67 | $-0.08 | -0.07% | 636,938 | $118.06 | $116.61 $119.53 |
| Sep 18, 2026 | $119.06 | $119.06 | $116.36 | $117.75 | $-0.73 | -0.62% | 1,900,282 | $117.72 | $116.36 $119.06 |
| Sep 17, 2026 | $119.12 | $122.13 | $118.27 | $118.48 | +$2.15 | +1.85% | 570,489 | $119.39 | $118.27 $122.13 |
| Sep 16, 2026 | $113.06 | $117.43 | $112.88 | $116.33 | +$3.18 | +2.81% | 655,793 | $116.12 | $112.88 $117.43 |
| Sep 15, 2026 | $114.50 | $114.50 | $110.29 | $113.15 | $-1.48 | -1.29% | 900,881 | $112.76 | $110.29 $114.50 |
| Sep 14, 2026 | $116.01 | $117.85 | $114.32 | $114.63 | $-0.33 | -0.29% | 498,970 | $115.17 | $114.32 $117.85 |
| Sep 11, 2026 | $118.40 | $119.93 | $113.74 | $114.96 | $-2.04 | -1.74% | 574,186 | $115.20 | $113.74 $119.93 |
| Sep 10, 2026 | $116.05 | $119.63 | $114.35 | $117.00 | +$1.57 | +1.36% | 734,300 | $117.33 | $114.35 $119.63 |
| Sep 9, 2026 | $115.34 | $120.67 | $113.18 | $115.43 | $-1.04 | -0.89% | 767,425 | $116.43 | $113.18 $120.67 |
| Sep 8, 2026 | $114.41 | $120.22 | $113.97 | $116.47 | $-0.92 | -0.78% | 631,822 | $117.71 | $113.97 $120.22 |
| Sep 4, 2026 | $115.09 | $118.28 | $112.77 | $117.39 | +$0.11 | +0.09% | 378,568 | $117.25 | $112.77 $118.28 |
| Sep 3, 2026 | $118.63 | $119.26 | $115.55 | $117.28 | $-1.35 | -1.14% | 591,615 | $117.46 | $115.55 $119.26 |
| Sep 2, 2026 | $119.58 | $123.54 | $117.42 | $118.63 | $-0.42 | -0.35% | 982,818 | $119.52 | $117.42 $123.54 |
| Sep 1, 2026 | $116.92 | $119.79 | $116.28 | $119.05 | +$0.24 | +0.20% | 576,626 | $118.20 | $116.28 $119.79 |
| Aug 31, 2026 | $118.60 | $119.93 | $115.97 | $118.81 | +$0.66 | +0.56% | 656,926 | $118.34 | $115.97 $119.93 |
| Aug 28, 2026 | $119.40 | $121.98 | $117.48 | $118.15 | $-2.08 | -1.73% | 415,947 | $118.48 | $117.48 $121.98 |
| Aug 27, 2026 | $124.99 | $125.07 | $119.98 | $120.23 | $-5.32 | -4.24% | 595,696 | $121.86 | $119.98 $125.07 |
| Aug 26, 2026 | $126.24 | $126.32 | $123.39 | $125.55 | $-1.09 | -0.86% | 558,343 | $125.10 | $123.39 $126.32 |
| Aug 25, 2026 | $122.64 | $127.85 | $121.60 | $126.64 | +$5.59 | +4.62% | 925,754 | $125.87 | $121.60 $127.85 |
| Aug 24, 2026 | $119.98 | $121.56 | $116.46 | $121.05 | +$1.25 | +1.04% | 466,859 | $119.71 | $116.46 $121.56 |