Kymera Therapeutics Stock Price History
NASDAQ: KYMRHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
112.40+3.10 (+2.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KYMR price history at a glance
The price history for Kymera Therapeutics (KYMR) on this page begins on August 17, 2020, when the stock closed at $33.26; it most recently closed at $112.40 on October 5, 2026. The highest price in this record is $130.05, reached on June 22, 2026; the latest close is 13.6% below that peak. Across the 5 complete calendar years in the table, KYMR finished higher in 4 and lower in 1. Its best year was 2025 (+74.9%) and its worst was 2022 (-60.7%).
Over roughly 6 years the share price changed +237.9%, a 22.0% compound annual price return (excluding dividends). In the last 12 months alone, KYMR has gained 96.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $130.05
- Date of high
- Jun 22, 2026
- Low since 2020
- $9.60
- Date of low
- Oct 30, 2023
- 52-week high
- $130.05
- 52-week low
- $55.26
- IPO year
- 2020
- Last close
- $112.40
KYMR returns
1 week
+4.67%
1 month
-2.62%
3 months
-5.82%
6 months
+32.16%
Year to date
+44.45%
1 year
+96.47%
3 years
+791.36%
5 years
+96.50%
KYMR price return, excluding dividends.
KYMR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 112.40 | +54.48% |
| 2025 | 72.76 | +74.95% |
| 2024 | 41.59 | +63.35% |
| 2023 | 25.46 | +2.00% |
| 2022 | 24.96 | -60.69% |
| 2021 | 63.49 | +2.40% |
| 2020* | 62.00 | +86.41% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
KYMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 109.54 | 115.82 | 107.46 | 112.40 | +2.84% | |
| 106.52 | 110.04 | 104.19 | 109.30 | +0.88% | |
| 104.58 | 108.65 | 103.45 | 108.35 | +2.24% | |
| 111.03 | 111.04 | 101.75 | 105.98 | -3.52% | |
| 108.38 | 109.92 | 103.33 | 109.85 | +2.29% | |
| 111.23 | 111.23 | 106.53 | 107.39 | -2.48% | |
| 111.79 | 116.20 | 109.41 | 110.12 | -1.49% | |
| 110.74 | 115.69 | 108.03 | 111.79 | +1.16% | |
| 110.54 | 111.92 | 108.97 | 110.51 | -1.33% | |
| 111.95 | 113.60 | 110.51 | 112.00 | +0.04% | |
| 115.99 | 116.20 | 111.42 | 111.95 | -3.33% | |
| 115.28 | 116.41 | 111.37 | 115.81 | +0.29% | |
| 121.29 | 123.00 | 112.91 | 115.47 | -5.40% | |
| 119.03 | 122.37 | 117.88 | 122.06 | +3.73% | |
| 117.75 | 119.53 | 116.61 | 117.67 | -0.07% | |
| 119.06 | 119.06 | 116.36 | 117.75 | -0.62% | |
| 119.12 | 122.13 | 118.27 | 118.48 | +1.85% | |
| 113.06 | 117.43 | 112.88 | 116.33 | +2.81% | |
| 114.50 | 114.50 | 110.29 | 113.15 | -1.29% | |
| 116.01 | 117.85 | 114.32 | 114.63 | -0.29% | |
| 118.40 | 119.93 | 113.74 | 114.96 | -1.74% | |
| 116.05 | 119.63 | 114.35 | 117.00 | +1.36% | |
| 115.34 | 120.67 | 113.18 | 115.43 | -0.89% | |
| 114.41 | 120.22 | 113.97 | 116.47 | -0.78% | |
| 115.09 | 118.28 | 112.77 | 117.39 | +0.09% | |
| 118.63 | 119.26 | 115.55 | 117.28 | -1.14% | |
| 119.58 | 123.54 | 117.42 | 118.63 | -0.35% | |
| 116.92 | 119.79 | 116.28 | 119.05 | +0.20% | |
| 118.60 | 119.93 | 115.97 | 118.81 | +0.56% | |
| 119.40 | 121.98 | 117.48 | 118.15 | -1.73% | |
| 124.99 | 125.07 | 119.98 | 120.23 | -4.24% | |
| 126.24 | 126.32 | 123.39 | 125.55 | -0.86% | |
| 122.64 | 127.85 | 121.60 | 126.64 | +4.62% | |
| 119.98 | 121.56 | 116.46 | 121.05 | +1.04% | |
| 122.87 | 125.71 | 119.77 | 119.80 | -1.40% | |
| 124.95 | 125.45 | 121.13 | 121.50 | -4.56% | |
| 124.63 | 127.36 | 121.83 | 127.31 | +4.89% | |
| 119.75 | 122.14 | 118.09 | 121.38 | -0.02% | |
| 117.39 | 122.59 | 117.04 | 121.41 | +3.42% | |
| 112.90 | 118.04 | 110.05 | 117.39 | +2.60% | |
| 114.73 | 114.73 | 112.44 | 114.42 | +0.34% | |
| 110.22 | 115.00 | 109.09 | 114.03 | +4.02% | |
| 108.79 | 110.37 | 106.30 | 109.62 | +0.96% | |
| 106.63 | 109.05 | 106.04 | 108.58 | +0.99% | |
| 106.61 | 108.12 | 104.78 | 107.52 | +1.04% | |
| 105.00 | 107.04 | 103.37 | 106.41 | +0.88% | |
| 104.86 | 107.90 | 103.84 | 105.48 | +1.04% | |
| 101.75 | 104.95 | 100.53 | 104.39 | +4.07% | |
| 102.77 | 103.00 | 99.52 | 100.31 | -2.99% | |
| 106.25 | 106.73 | 102.13 | 103.40 | -3.37% | |
| 105.66 | 107.82 | 104.32 | 107.01 | +1.67% | |
| 105.00 | 108.28 | 104.12 | 105.25 | -0.86% | |
| 108.78 | 110.36 | 105.45 | 106.16 | -3.53% | |
| 110.57 | 113.00 | 109.93 | 110.05 | -0.47% | |
| 114.15 | 114.15 | 108.31 | 110.57 | +0.17% | |
| 109.06 | 112.33 | 107.40 | 110.38 | +0.04% | |
| 110.92 | 113.63 | 110.18 | 110.34 | -2.67% | |
| 110.25 | 113.83 | 110.25 | 113.37 | +2.08% | |
| 115.51 | 119.83 | 110.93 | 111.06 | -4.07% | |
| 111.76 | 117.00 | 110.41 | 115.77 | +1.56% | |
| 112.84 | 115.89 | 112.30 | 113.99 | -0.11% | |
| 111.77 | 114.29 | 110.16 | 114.12 | +1.82% | |
| 111.50 | 113.66 | 110.45 | 112.08 | +1.52% | |
| 115.47 | 117.28 | 108.87 | 110.40 | -7.50% | |
| 119.52 | 120.60 | 114.00 | 119.35 | +0.29% | |
| 114.15 | 119.08 | 113.35 | 119.00 | +4.24% | |
| 119.16 | 119.83 | 114.03 | 114.16 | -4.26% | |
| 115.26 | 120.90 | 115.02 | 119.24 | +3.90% | |
| 111.99 | 117.08 | 111.21 | 114.76 | +1.10% | |
| 115.06 | 115.47 | 109.28 | 113.51 | -0.60% | |
| 114.29 | 116.75 | 112.28 | 114.20 | -0.41% | |
| 110.39 | 118.48 | 109.67 | 114.67 | +4.89% | |
| 106.96 | 111.96 | 105.00 | 109.32 | +1.11% | |
| 114.00 | 119.04 | 106.95 | 108.12 | -7.16% | |
| 108.80 | 130.05 | 106.17 | 116.46 | +16.61% | |
| 98.46 | 101.54 | 97.86 | 99.87 | +1.65% | |
| 97.77 | 100.69 | 94.62 | 98.25 | -1.21% | |
| 92.84 | 105.00 | 91.74 | 99.45 | +9.97% | |
| 90.68 | 92.47 | 89.18 | 90.43 | +0.59% | |
| 88.31 | 91.05 | 87.62 | 89.90 | +2.81% | |
| 85.88 | 88.09 | 84.52 | 87.44 | +2.16% | |
| 86.27 | 88.59 | 84.84 | 85.59 | -0.71% | |
| 82.53 | 88.58 | 82.53 | 86.21 | +3.91% | |
| 78.27 | 83.50 | 77.80 | 82.96 | +6.05% | |
| 77.44 | 80.70 | 75.82 | 78.23 | +1.72% | |
| 75.86 | 77.32 | 73.05 | 76.91 | +4.00% | |
| 74.73 | 75.34 | 73.33 | 73.95 | -0.24% | |
| 74.36 | 75.39 | 72.77 | 74.13 | -0.64% | |
| 73.27 | 75.29 | 72.66 | 74.61 | +1.91% | |
| 70.98 | 73.94 | 69.48 | 73.21 | +2.69% | |
| 77.39 | 78.87 | 71.14 | 71.29 | -9.15% | |
| 80.66 | 80.71 | 77.20 | 78.47 | -3.62% | |
| 81.83 | 82.92 | 80.79 | 81.42 | -0.05% | |
| 81.80 | 82.20 | 80.36 | 81.46 | -0.29% | |
| 80.60 | 82.50 | 80.55 | 81.70 | +1.15% | |
| 79.17 | 80.78 | 77.99 | 80.77 | +2.38% | |
| 79.76 | 81.15 | 78.32 | 78.89 | -2.13% | |
| 79.46 | 80.73 | 78.65 | 80.61 | -0.05% | |
| 78.59 | 81.42 | 78.41 | 80.65 | +3.21% | |
| 79.08 | 79.32 | 76.87 | 78.14 | -1.92% | |
| 82.41 | 83.41 | 79.07 | 79.67 | -3.09% | |
| 83.94 | 84.47 | 81.72 | 82.21 | -2.71% | |
| 85.59 | 86.70 | 83.32 | 84.50 | -1.27% | |
| 82.87 | 85.96 | 82.75 | 85.59 | +2.44% | |
| 84.04 | 84.21 | 81.90 | 83.55 | -0.65% | |
| 85.98 | 89.46 | 83.98 | 84.10 | -2.30% | |
| 84.81 | 86.90 | 83.65 | 86.08 | +1.71% | |
| 86.71 | 86.71 | 83.39 | 84.63 | -1.89% | |
| 84.08 | 86.54 | 83.85 | 86.26 | +4.29% | |
| 83.59 | 85.11 | 81.09 | 82.71 | -1.05% | |
| 79.88 | 84.33 | 79.18 | 83.59 | +3.57% | |
| 81.51 | 82.54 | 79.57 | 80.71 | -0.44% | |
| 85.39 | 85.39 | 77.64 | 81.07 | -0.54% | |
| 82.47 | 83.07 | 80.11 | 81.51 | -2.79% | |
| 86.89 | 88.39 | 83.80 | 83.85 | -3.26% | |
| 84.82 | 89.03 | 83.97 | 86.68 | +2.08% | |
| 88.00 | 88.00 | 84.49 | 84.91 | -2.59% | |
| 88.87 | 89.95 | 86.26 | 87.17 | -1.80% | |
| 89.25 | 90.10 | 87.45 | 88.77 | +0.79% | |
| 87.14 | 88.29 | 85.49 | 88.07 | +1.31% | |
| 87.81 | 88.80 | 86.02 | 86.93 | -0.89% | |
| 87.75 | 88.45 | 87.06 | 87.71 | +1.82% | |
| 88.93 | 89.23 | 84.64 | 86.14 | -3.21% | |
| 89.55 | 90.15 | 87.73 | 89.00 | -0.96% | |
| 89.05 | 90.08 | 88.55 | 89.87 | +1.51% | |
| 85.12 | 89.09 | 85.09 | 88.53 | +4.09% | |
| 86.86 | 87.51 | 84.19 | 85.05 | -2.63% | |
| 86.24 | 89.08 | 86.01 | 87.35 | +0.25% | |
| 89.39 | 89.55 | 85.68 | 87.13 | +2.39% | |
| 84.34 | 85.47 | 82.28 | 85.10 | -0.20% | |
| 84.59 | 86.07 | 83.53 | 85.27 | -0.15% | |
| 82.78 | 85.65 | 82.67 | 85.40 | +0.55% | |
| 84.20 | 86.78 | 83.61 | 84.93 | +1.97% | |
| 80.20 | 86.06 | 80.20 | 83.29 | +4.79% | |
| 78.73 | 80.74 | 77.47 | 79.48 | +1.69% | |
| 80.18 | 81.26 | 78.05 | 78.16 | -2.52% | |
| 77.51 | 82.03 | 77.24 | 80.18 | +1.58% | |
| 76.00 | 81.31 | 75.71 | 78.93 | +6.06% | |
| 75.67 | 76.01 | 73.31 | 74.42 | -3.30% | |
| 80.00 | 80.74 | 75.82 | 76.96 | -1.22% | |
| 79.48 | 81.53 | 77.15 | 77.91 | -2.09% | |
| 78.58 | 80.66 | 76.85 | 79.57 | +0.54% | |
| 80.62 | 80.62 | 78.43 | 79.14 | -2.55% | |
| 79.47 | 81.88 | 77.89 | 81.21 | +2.02% | |
| 80.47 | 82.46 | 79.48 | 79.60 | +0.72% | |
| 78.18 | 81.25 | 77.10 | 79.03 | +1.97% | |
| 79.95 | 80.59 | 76.85 | 77.50 | -4.93% | |
| 83.51 | 84.56 | 81.43 | 81.52 | -3.62% | |
| 84.86 | 86.92 | 83.88 | 84.58 | -0.54% | |
| 82.85 | 85.71 | 81.44 | 85.04 | +1.86% | |
| 81.55 | 84.12 | 80.18 | 83.49 | -0.04% | |
| 85.53 | 86.92 | 81.50 | 83.52 | -3.01% | |
| 86.97 | 87.66 | 83.36 | 86.11 | -0.28% | |
| 87.41 | 89.20 | 85.98 | 86.35 | -4.16% | |
| 89.24 | 91.00 | 87.19 | 90.10 | -1.37% | |
| 92.14 | 93.99 | 88.80 | 91.35 | -3.87% | |
| 86.00 | 95.90 | 83.74 | 95.03 | +4.80% | |
| 91.40 | 93.64 | 89.06 | 90.68 | -0.36% | |
| 88.59 | 91.99 | 87.37 | 91.01 | +2.92% | |
| 87.16 | 89.49 | 85.70 | 88.43 | +1.18% | |
| 86.06 | 89.28 | 85.60 | 87.40 | +1.04% | |
| 84.54 | 86.54 | 82.48 | 86.50 | +1.63% | |
| 84.23 | 88.40 | 83.61 | 85.11 | +0.32% | |
| 82.06 | 85.44 | 80.36 | 84.84 | +3.04% | |
| 84.64 | 86.18 | 82.05 | 82.34 | -2.00% | |
| 82.78 | 86.00 | 81.83 | 84.02 | +2.13% | |
| 78.98 | 82.47 | 76.52 | 82.27 | +3.50% | |
| 78.75 | 80.95 | 78.14 | 79.49 | +0.59% | |
| 79.24 | 80.58 | 76.78 | 79.02 | -0.72% | |
| 77.56 | 80.00 | 77.08 | 79.59 | +4.81% | |
| 76.77 | 79.61 | 74.27 | 75.94 | -2.27% | |
| 77.53 | 78.00 | 75.37 | 77.70 | +0.62% | |
| 75.16 | 78.91 | 75.16 | 77.22 | +2.12% | |
| 71.55 | 75.83 | 71.18 | 75.62 | +4.03% | |
| 72.80 | 74.28 | 71.36 | 72.69 | -1.65% | |
| 71.20 | 74.03 | 70.00 | 73.91 | +3.86% | |
| 72.54 | 73.60 | 70.55 | 71.16 | -1.37% | |
| 71.17 | 73.15 | 71.14 | 72.15 | +1.53% | |
| 69.12 | 71.25 | 68.29 | 71.06 | +1.62% | |
| 71.95 | 72.36 | 68.98 | 69.93 | -3.90% | |
| 69.83 | 72.86 | 69.44 | 72.77 | +2.87% | |
| 68.09 | 70.82 | 67.76 | 70.74 | +3.82% | |
| 67.21 | 68.70 | 66.21 | 68.14 | -2.01% | |
| 71.24 | 72.81 | 69.41 | 69.54 | -2.22% | |
| 75.37 | 76.54 | 70.46 | 71.12 | -5.44% | |
| 73.88 | 76.71 | 72.69 | 75.21 | +1.46% | |
| 72.97 | 74.94 | 71.63 | 74.13 | +1.42% | |
| 74.26 | 75.57 | 71.46 | 73.09 | -2.25% | |
| 74.99 | 77.93 | 74.60 | 74.77 | -0.28% | |
| 75.33 | 76.80 | 73.71 | 74.98 | -2.23% | |
| 73.89 | 77.75 | 73.85 | 76.69 | +4.40% | |
| 70.66 | 73.82 | 69.08 | 73.46 | +1.45% | |
| 72.59 | 73.53 | 70.35 | 72.41 | -0.48% | |
| 77.35 | 77.83 | 72.16 | 72.76 | -6.49% | |
| 77.69 | 78.82 | 77.37 | 77.81 | -0.40% | |
| 79.88 | 80.53 | 77.28 | 78.12 | -2.78% | |
| 80.63 | 81.94 | 79.48 | 80.35 | -1.19% | |
| 82.47 | 82.86 | 81.04 | 81.32 | -2.18% | |
| 83.74 | 84.83 | 82.67 | 83.13 | -0.48% | |
| 83.58 | 85.15 | 82.55 | 83.53 | -0.97% | |
| 84.73 | 85.41 | 82.87 | 84.35 | +0.43% | |
| 81.20 | 84.64 | 81.20 | 83.99 | +5.48% | |
| 83.00 | 83.70 | 77.78 | 79.63 | -2.97% | |
| 83.36 | 84.23 | 80.78 | 82.07 | -2.52% | |
| 86.32 | 87.42 | 84.05 | 84.19 | -1.74% | |
| 87.58 | 90.33 | 84.58 | 85.68 | -4.46% | |
| 90.09 | 91.38 | 86.35 | 89.68 | +2.13% | |
| 90.74 | 91.71 | 86.23 | 87.81 | -2.31% | |
| 93.07 | 93.82 | 86.37 | 89.89 | +3.46% | |
| 90.72 | 91.10 | 85.00 | 86.88 | -7.87% | |
| 89.17 | 103.00 | 86.61 | 94.30 | +41.55% | |
| 66.36 | 67.00 | 64.84 | 66.62 | +0.59% | |
| 66.31 | 68.78 | 65.24 | 66.23 | +0.36% | |
| 64.80 | 66.51 | 64.26 | 65.99 | +2.68% | |
| 66.86 | 67.08 | 63.69 | 64.27 | -3.87% | |
| 66.76 | 68.24 | 65.99 | 66.86 | -1.50% | |
| 68.08 | 68.20 | 67.09 | 67.88 | +0.03% | |
| 66.89 | 68.44 | 66.12 | 67.86 | +2.76% | |
| 65.80 | 67.20 | 63.86 | 66.04 | +0.69% | |
| 67.75 | 68.80 | 64.29 | 65.59 | -0.68% | |
| 64.04 | 67.31 | 63.77 | 66.04 | +2.18% | |
| 66.08 | 68.30 | 64.04 | 64.63 | -0.29% | |
| 64.31 | 66.45 | 64.16 | 64.82 | +0.79% | |
| 63.31 | 65.58 | 62.91 | 64.31 | +0.33% | |
| 64.15 | 65.65 | 63.39 | 64.10 | -1.29% | |
| 62.13 | 68.46 | 62.13 | 64.94 | +2.06% | |
| 62.30 | 65.74 | 61.50 | 63.63 | +0.16% | |
| 63.37 | 65.69 | 62.96 | 63.53 | +0.25% | |
| 60.51 | 64.55 | 60.25 | 63.37 | +3.44% | |
| 59.50 | 62.10 | 58.87 | 61.26 | +4.43% | |
| 60.29 | 60.29 | 56.75 | 58.66 | -3.84% | |
| 59.86 | 61.25 | 59.20 | 61.00 | +1.85% | |
| 59.07 | 60.81 | 57.43 | 59.89 | -0.03% | |
| 55.80 | 61.58 | 55.66 | 59.91 | +0.32% | |
| 62.30 | 63.36 | 57.54 | 59.72 | -3.43% | |
| 60.60 | 62.24 | 59.85 | 61.84 | +0.65% | |
| 59.99 | 61.79 | 59.24 | 61.44 | +2.35% | |
| 61.68 | 61.82 | 58.75 | 60.03 | -3.10% | |
| 60.56 | 62.11 | 60.27 | 61.95 | +1.81% | |
| 59.10 | 61.33 | 59.10 | 60.85 | +3.91% | |
| 59.60 | 59.60 | 58.06 | 58.56 | +1.39% | |
| 55.80 | 57.81 | 55.26 | 57.76 | +3.51% | |
| 59.19 | 59.19 | 55.27 | 55.80 | -4.32% | |
| 60.91 | 61.06 | 58.18 | 58.32 | -3.60% | |
| 60.82 | 61.83 | 59.04 | 60.50 | +1.12% | |
| 60.20 | 61.61 | 57.32 | 59.83 | -1.04% | |
| 62.59 | 63.96 | 59.76 | 60.46 | -3.86% | |
| 58.49 | 63.29 | 58.00 | 62.89 | +7.95% | |
| 59.62 | 60.00 | 58.06 | 58.26 | -2.72% | |
| 57.89 | 60.00 | 56.58 | 59.89 | +4.68% | |
| 56.95 | 57.75 | 55.99 | 57.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KYMR chart for longer ranges.