Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
18.03
+0.15 (0.87%)
Sep 10, 2025, 2:49 PM - Market open
KMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 18.12 | 18.62 | 17.55 | 18.10 | - | 1.26% | 175,187 |
| Sep 9, 2025 | 18.10 | 18.10 | 17.49 | 17.87 | 17.87 | 0.06% | 177,572 |
| Sep 8, 2025 | 17.14 | 18.06 | 16.68 | 17.86 | 17.86 | 5.06% | 295,610 |
| Sep 5, 2025 | 16.76 | 17.30 | 16.72 | 17.00 | 17.00 | 2.97% | 254,198 |
| Sep 4, 2025 | 17.03 | 17.11 | 16.32 | 16.51 | 16.51 | -2.65% | 232,220 |
| Sep 3, 2025 | 16.09 | 17.16 | 15.82 | 16.96 | 16.96 | 5.21% | 364,930 |
| Sep 2, 2025 | 15.79 | 16.52 | 15.42 | 16.12 | 16.12 | -0.12% | 636,795 |
| Aug 29, 2025 | 17.88 | 18.24 | 15.98 | 16.14 | 16.14 | -8.87% | 296,072 |
| Aug 28, 2025 | 17.94 | 18.00 | 17.05 | 17.71 | 17.71 | -1.61% | 124,557 |
| Aug 27, 2025 | 18.54 | 18.82 | 17.77 | 18.00 | 18.00 | -2.89% | 146,111 |
| Aug 26, 2025 | 17.79 | 18.60 | 17.79 | 18.54 | 18.54 | 4.60% | 136,770 |
| Aug 25, 2025 | 18.55 | 18.55 | 17.62 | 17.72 | 17.72 | -4.60% | 159,964 |
| Aug 22, 2025 | 17.25 | 18.65 | 17.18 | 18.58 | 18.58 | 8.88% | 269,139 |
| Aug 21, 2025 | 16.52 | 17.07 | 16.28 | 17.06 | 17.06 | 2.77% | 187,649 |
| Aug 20, 2025 | 15.62 | 16.65 | 15.61 | 16.60 | 16.60 | 5.87% | 157,808 |
| Aug 19, 2025 | 16.09 | 16.49 | 15.66 | 15.68 | 15.68 | -2.55% | 171,430 |
| Aug 18, 2025 | 16.15 | 16.39 | 15.79 | 16.09 | 16.09 | 0.25% | 83,590 |
| Aug 15, 2025 | 16.03 | 16.18 | 15.55 | 16.05 | 16.05 | 0.56% | 96,400 |
| Aug 14, 2025 | 15.68 | 16.10 | 15.30 | 15.96 | 15.96 | 0.44% | 97,833 |
| Aug 13, 2025 | 15.06 | 16.07 | 15.06 | 15.89 | 15.89 | 5.72% | 143,482 |
| Aug 12, 2025 | 14.65 | 15.17 | 14.40 | 15.03 | 15.03 | 2.59% | 175,550 |
| Aug 11, 2025 | 14.58 | 15.20 | 14.53 | 14.65 | 14.65 | 0.90% | 150,121 |
| Aug 8, 2025 | 14.86 | 14.86 | 14.30 | 14.52 | 14.52 | -1.56% | 138,998 |
| Aug 7, 2025 | 14.56 | 16.10 | 14.10 | 14.75 | 14.75 | 2.01% | 307,931 |
| Aug 6, 2025 | 15.82 | 15.82 | 14.41 | 14.46 | 14.46 | -8.83% | 238,947 |
| Aug 5, 2025 | 15.58 | 15.91 | 15.13 | 15.86 | 15.86 | 2.39% | 241,241 |
| Aug 4, 2025 | 15.60 | 16.33 | 15.03 | 15.49 | 15.49 | 0.72% | 707,951 |
| Aug 1, 2025 | 16.35 | 16.41 | 15.06 | 15.38 | 15.38 | -6.79% | 315,799 |
| Jul 31, 2025 | 16.43 | 16.92 | 16.07 | 16.50 | 16.50 | -1.02% | 244,004 |
| Jul 30, 2025 | 16.58 | 16.96 | 16.37 | 16.67 | 16.67 | 1.03% | 207,562 |
| Jul 29, 2025 | 16.53 | 16.89 | 16.13 | 16.50 | 16.50 | - | 154,171 |
| Jul 28, 2025 | 16.30 | 16.86 | 16.20 | 16.50 | 16.50 | -0.30% | 169,631 |
| Jul 25, 2025 | 16.96 | 17.16 | 16.03 | 16.55 | 16.55 | -2.47% | 174,917 |
| Jul 24, 2025 | 16.95 | 17.29 | 16.62 | 16.97 | 16.97 | 1.50% | 344,692 |
| Jul 23, 2025 | 17.10 | 17.72 | 16.44 | 16.72 | 16.72 | -1.82% | 507,888 |
| Jul 22, 2025 | 16.79 | 17.05 | 15.99 | 17.03 | 17.03 | 2.41% | 344,129 |
| Jul 21, 2025 | 16.06 | 16.71 | 15.88 | 16.63 | 16.63 | 4.59% | 401,084 |
| Jul 18, 2025 | 16.80 | 17.07 | 15.62 | 15.90 | 15.90 | -3.40% | 860,676 |
| Jul 17, 2025 | 15.30 | 16.70 | 14.88 | 16.46 | 16.46 | 7.23% | 1,128,670 |
| Jul 16, 2025 | 16.07 | 16.07 | 13.25 | 15.35 | 15.35 | -5.77% | 799,862 |
| Jul 15, 2025 | 15.53 | 16.36 | 14.59 | 16.29 | 16.29 | 5.57% | 624,180 |
| Jul 14, 2025 | 14.91 | 15.56 | 14.45 | 15.43 | 15.43 | 3.49% | 219,681 |
| Jul 11, 2025 | 15.12 | 15.19 | 14.02 | 14.91 | 14.91 | -1.84% | 310,381 |
| Jul 10, 2025 | 15.51 | 15.60 | 14.91 | 15.19 | 15.19 | -1.43% | 273,108 |
| Jul 9, 2025 | 15.87 | 16.12 | 15.11 | 15.41 | 15.41 | -2.34% | 263,693 |
| Jul 8, 2025 | 14.82 | 16.26 | 14.59 | 15.78 | 15.78 | 6.98% | 331,367 |
| Jul 7, 2025 | 15.59 | 15.89 | 14.08 | 14.75 | 14.75 | -5.87% | 592,434 |
| Jul 3, 2025 | 15.37 | 15.84 | 14.67 | 15.67 | 15.67 | 2.75% | 197,689 |
| Jul 2, 2025 | 15.78 | 15.78 | 15.09 | 15.25 | 15.25 | -3.72% | 334,221 |
| Jul 1, 2025 | 16.51 | 16.87 | 15.29 | 15.84 | 15.84 | -4.46% | 465,575 |