Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
14.32
-0.88 (-5.76%)
Jul 11, 2025, 1:03 PM - Market open
KMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 15.12 | 15.19 | 14.40 | 14.10 | - | -7.18% | 26,846 |
| 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 |
| Jun 30, 2025 | 17.66 | 17.69 | 15.80 | 16.58 | 16.58 | -6.17% | 574,830 |
| Jun 27, 2025 | 17.90 | 18.18 | 16.89 | 17.67 | 17.67 | -1.28% | 2,131,529 |
| Jun 26, 2025 | 17.82 | 18.01 | 16.90 | 17.90 | 17.90 | 1.24% | 366,192 |
| Jun 25, 2025 | 17.64 | 18.62 | 17.01 | 17.68 | 17.68 | 0.23% | 332,299 |
| Jun 24, 2025 | 16.00 | 17.75 | 15.89 | 17.64 | 17.64 | 10.25% | 320,437 |
| Jun 23, 2025 | 15.33 | 16.06 | 14.77 | 16.00 | 16.00 | 6.45% | 546,400 |
| Jun 20, 2025 | 15.71 | 15.71 | 14.83 | 15.03 | 15.03 | -3.06% | 1,313,534 |
| Jun 18, 2025 | 14.97 | 15.76 | 14.15 | 15.51 | 15.51 | 2.89% | 384,702 |
| Jun 17, 2025 | 16.52 | 16.52 | 14.45 | 15.07 | 15.07 | -9.49% | 383,479 |
| Jun 16, 2025 | 17.65 | 18.41 | 16.63 | 16.65 | 16.65 | -5.45% | 177,109 |
| Jun 13, 2025 | 18.42 | 18.44 | 17.34 | 17.61 | 17.61 | -6.11% | 173,188 |
| Jun 12, 2025 | 19.26 | 20.01 | 18.62 | 18.76 | 18.76 | -3.77% | 148,833 |
| Jun 11, 2025 | 20.33 | 20.90 | 19.48 | 19.49 | 19.49 | -4.93% | 140,274 |
| Jun 10, 2025 | 21.16 | 21.93 | 20.39 | 20.50 | 20.50 | -3.16% | 138,558 |
| Jun 9, 2025 | 21.05 | 22.26 | 20.59 | 21.17 | 21.17 | 2.27% | 204,027 |
| Jun 6, 2025 | 20.08 | 21.16 | 19.56 | 20.70 | 20.70 | 3.71% | 133,137 |
| Jun 5, 2025 | 19.76 | 20.37 | 19.33 | 19.96 | 19.96 | 0.86% | 133,200 |
| Jun 4, 2025 | 19.54 | 20.25 | 18.92 | 19.79 | 19.79 | 0.82% | 131,106 |
| Jun 3, 2025 | 20.77 | 21.17 | 19.36 | 19.63 | 19.63 | -5.08% | 211,549 |
| Jun 2, 2025 | 22.52 | 22.52 | 20.64 | 20.68 | 20.68 | -8.17% | 119,701 |
| May 30, 2025 | 22.60 | 23.09 | 22.21 | 22.52 | 22.52 | -0.75% | 101,378 |
| May 29, 2025 | 22.69 | 23.62 | 22.51 | 22.69 | 22.69 | -0.74% | 130,915 |
| May 28, 2025 | 22.50 | 23.38 | 22.05 | 22.86 | 22.86 | 1.51% | 87,920 |
| May 27, 2025 | 22.41 | 23.10 | 22.07 | 22.52 | 22.52 | 1.49% | 85,942 |
| May 23, 2025 | 22.10 | 22.77 | 21.54 | 22.19 | 22.19 | -0.49% | 113,936 |
| May 22, 2025 | 23.06 | 23.60 | 22.23 | 22.30 | 22.30 | -3.42% | 127,565 |
| May 21, 2025 | 24.37 | 24.76 | 22.73 | 23.09 | 23.09 | -7.34% | 153,312 |
| May 20, 2025 | 24.12 | 25.50 | 23.88 | 24.92 | 24.92 | 2.81% | 104,215 |
| May 19, 2025 | 24.61 | 24.91 | 23.80 | 24.24 | 24.24 | -1.52% | 56,287 |
| May 16, 2025 | 23.75 | 25.05 | 23.50 | 24.62 | 24.62 | 3.64% | 104,136 |
| May 15, 2025 | 22.39 | 24.15 | 21.97 | 23.75 | 23.75 | 6.03% | 116,535 |
| May 14, 2025 | 23.05 | 23.05 | 22.14 | 22.40 | 22.40 | -2.48% | 59,932 |
| May 13, 2025 | 23.58 | 23.60 | 22.89 | 22.97 | 22.97 | -2.59% | 65,227 |
| May 12, 2025 | 23.29 | 23.91 | 22.98 | 23.58 | 23.58 | 3.99% | 71,745 |
| May 9, 2025 | 22.55 | 23.34 | 22.32 | 22.68 | 22.68 | 0.20% | 61,491 |
| May 8, 2025 | 22.00 | 22.90 | 21.61 | 22.63 | 22.63 | 3.62% | 163,445 |
| May 7, 2025 | 22.14 | 23.02 | 21.76 | 21.84 | 21.84 | -1.58% | 72,959 |
| May 6, 2025 | 22.53 | 23.11 | 21.80 | 22.19 | 22.19 | -1.68% | 91,910 |
| May 5, 2025 | 23.72 | 23.79 | 21.94 | 22.57 | 22.57 | -4.97% | 175,862 |
| May 2, 2025 | 23.19 | 24.02 | 22.95 | 23.75 | 23.75 | 3.44% | 146,208 |
| May 1, 2025 | 23.83 | 24.72 | 22.77 | 22.96 | 22.96 | -4.57% | 189,977 |
| Apr 30, 2025 | 24.28 | 24.32 | 23.76 | 24.06 | 24.06 | -1.80% | 91,299 |