Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
24.58
-0.34 (-1.36%)
Apr 1, 2025, 4:00 PM EDT - Market closed
KMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.92 | 25.51 | 23.75 | 24.58 | 24.58 | -1.36% | 246,252 |
| Mar 31, 2025 | 23.01 | 25.67 | 22.84 | 24.92 | 24.92 | 6.36% | 247,441 |
| Mar 28, 2025 | 23.96 | 25.16 | 23.24 | 23.43 | 23.43 | -2.46% | 196,055 |
| Mar 27, 2025 | 23.19 | 24.65 | 23.19 | 24.02 | 24.02 | 1.09% | 183,991 |
| Mar 26, 2025 | 24.51 | 25.53 | 23.40 | 23.76 | 23.76 | -5.75% | 277,074 |
| Mar 25, 2025 | 24.94 | 25.98 | 24.11 | 25.21 | 25.21 | 2.90% | 297,386 |
| Mar 24, 2025 | 24.94 | 25.40 | 24.00 | 24.50 | 24.50 | -1.76% | 150,447 |
| Mar 21, 2025 | 23.90 | 25.35 | 23.06 | 24.94 | 24.94 | 4.35% | 405,858 |
| Mar 20, 2025 | 22.89 | 23.90 | 22.33 | 23.90 | 23.90 | 3.91% | 84,810 |
| Mar 19, 2025 | 22.92 | 23.94 | 22.03 | 23.00 | 23.00 | -0.86% | 181,758 |
| Mar 18, 2025 | 24.41 | 25.04 | 22.30 | 23.20 | 23.20 | -6.38% | 184,880 |
| Mar 17, 2025 | 21.48 | 25.39 | 21.28 | 24.78 | 24.78 | 16.50% | 611,476 |
| Mar 14, 2025 | 20.25 | 22.00 | 20.06 | 21.27 | 21.27 | 4.21% | 202,863 |
| Mar 13, 2025 | 20.95 | 21.58 | 20.00 | 20.41 | 20.41 | -3.54% | 360,879 |
| Mar 12, 2025 | 21.31 | 22.08 | 21.00 | 21.16 | 21.16 | 0.38% | 232,405 |
| Mar 11, 2025 | 20.90 | 22.84 | 20.30 | 21.08 | 21.08 | -0.57% | 487,872 |
| Mar 10, 2025 | 20.44 | 22.95 | 20.30 | 21.20 | 21.20 | 1.00% | 528,831 |
| Mar 7, 2025 | 21.99 | 22.00 | 20.75 | 20.99 | 20.99 | -3.89% | 523,846 |