Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
24.00
-0.39 (-1.60%)
At close: Oct 8, 2025, 4:00 PM EDT
24.00
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:00 PM EDT
KMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 24.40 | 24.89 | 24.04 | 23.99 | - | -1.64% | 45,838 |
| Oct 7, 2025 | 25.18 | 25.66 | 24.35 | 24.39 | 24.39 | -2.56% | 156,839 |
| Oct 6, 2025 | 25.31 | 25.65 | 24.75 | 25.03 | 25.03 | 0.85% | 146,782 |
| Oct 3, 2025 | 24.69 | 26.22 | 24.31 | 24.82 | 24.82 | 1.89% | 264,165 |
| Oct 2, 2025 | 24.37 | 24.52 | 23.45 | 24.36 | 24.36 | 0.87% | 163,563 |
| Oct 1, 2025 | 23.83 | 24.50 | 22.90 | 24.15 | 24.15 | 1.64% | 138,784 |
| Sep 30, 2025 | 23.77 | 23.92 | 23.06 | 23.76 | 23.76 | 1.50% | 260,538 |
| Sep 29, 2025 | 24.68 | 25.07 | 23.13 | 23.41 | 23.41 | -3.78% | 170,712 |
| Sep 26, 2025 | 24.23 | 24.72 | 24.14 | 24.33 | 24.33 | 0.87% | 142,859 |
| Sep 25, 2025 | 24.48 | 24.57 | 23.94 | 24.12 | 24.12 | -1.99% | 124,192 |
| Sep 24, 2025 | 26.12 | 26.43 | 24.19 | 24.61 | 24.61 | -4.39% | 145,447 |
| Sep 23, 2025 | 25.74 | 25.95 | 24.30 | 25.74 | 25.74 | 0.74% | 220,294 |
| Sep 22, 2025 | 24.32 | 25.71 | 23.31 | 25.55 | 25.55 | 2.45% | 302,774 |
| Sep 19, 2025 | 25.22 | 27.71 | 24.79 | 24.94 | 24.94 | -1.03% | 849,525 |
| Sep 18, 2025 | 23.78 | 25.24 | 23.37 | 25.20 | 25.20 | 6.19% | 283,851 |
| Sep 17, 2025 | 23.42 | 24.95 | 22.77 | 23.73 | 23.73 | 2.28% | 484,110 |
| Sep 16, 2025 | 22.70 | 24.32 | 22.62 | 23.20 | 23.20 | 2.29% | 548,447 |
| Sep 15, 2025 | 21.99 | 23.21 | 21.82 | 22.68 | 22.68 | 3.89% | 571,892 |
| Sep 12, 2025 | 20.00 | 22.00 | 18.00 | 21.83 | 21.83 | 18.64% | 807,946 |
| Sep 11, 2025 | 18.25 | 19.13 | 17.64 | 18.40 | 18.40 | 1.15% | 465,299 |
| Sep 10, 2025 | 18.12 | 18.62 | 17.55 | 18.19 | 18.19 | 1.79% | 288,655 |
| 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 |