Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
15.41
-1.10 (-6.64%)
Aug 1, 2025, 11:35 AM - Market open
KMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.35 | 16.41 | 15.56 | 15.57 | - | -5.64% | 49,958 |
| 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 |
| 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 |