Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
14.15
-1.04 (-6.85%)
Jul 11, 2025, 11:24 AM - Market open

KMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 2025 24.83 25.62 24.21 24.50 24.50 -2.47% 194,579