Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
19.86
+0.37 (1.87%)
Jun 12, 2025, 10:39 AM - Market open
KMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 19.26 | 20.00 | 19.26 | 19.70 | - | 1.08% | 12,765 |
| 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 |
| Apr 29, 2025 | 24.83 | 25.62 | 24.21 | 24.50 | 24.50 | -2.47% | 194,579 |
| Apr 28, 2025 | 24.51 | 25.31 | 23.66 | 25.12 | 25.12 | 3.63% | 84,441 |
| Apr 25, 2025 | 24.85 | 25.87 | 23.87 | 24.24 | 24.24 | -3.00% | 120,400 |
| Apr 24, 2025 | 24.64 | 24.99 | 23.41 | 24.99 | 24.99 | 2.67% | 142,703 |
| Apr 23, 2025 | 24.25 | 24.81 | 23.98 | 24.34 | 24.34 | 1.42% | 70,963 |
| Apr 22, 2025 | 23.43 | 24.99 | 23.17 | 24.00 | 24.00 | 1.95% | 156,254 |
| Apr 21, 2025 | 24.03 | 25.15 | 22.85 | 23.54 | 23.54 | -3.92% | 189,439 |
| Apr 17, 2025 | 24.32 | 25.34 | 24.21 | 24.50 | 24.50 | -0.33% | 135,353 |
| Apr 16, 2025 | 24.08 | 26.15 | 23.72 | 24.58 | 24.58 | 1.86% | 340,491 |
| Apr 15, 2025 | 22.91 | 24.40 | 22.00 | 24.13 | 24.13 | 1.26% | 178,330 |
| Apr 14, 2025 | 23.80 | 24.47 | 22.50 | 23.83 | 23.83 | -1.85% | 131,231 |
| Apr 11, 2025 | 24.34 | 24.55 | 22.14 | 24.28 | 24.28 | 0.33% | 355,900 |
| Apr 10, 2025 | 23.03 | 24.25 | 22.20 | 24.20 | 24.20 | 1.47% | 243,650 |
| Apr 9, 2025 | 21.52 | 24.99 | 21.52 | 23.85 | 23.85 | 9.40% | 185,006 |
| Apr 8, 2025 | 22.78 | 23.96 | 21.51 | 21.80 | 21.80 | -4.30% | 290,083 |
| Apr 7, 2025 | 23.00 | 24.77 | 22.50 | 22.78 | 22.78 | -2.11% | 265,128 |
| Apr 4, 2025 | 23.79 | 24.51 | 22.41 | 23.27 | 23.27 | -3.12% | 154,780 |
| Apr 3, 2025 | 25.44 | 25.85 | 23.20 | 24.02 | 24.02 | -6.54% | 217,491 |
| Apr 2, 2025 | 24.17 | 26.06 | 24.17 | 25.70 | 25.70 | 4.56% | 113,441 |