Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
26.09
+1.32 (5.33%)
At close: Sep 22, 2026, 4:00 PM EDT
26.09
0.00 (0.00%)
After-hours: Sep 22, 2026, 4:54 PM EDT
KMTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.16 | 26.11 | 24.75 | 26.09 | 26.09 | 5.33% | 281,274 |
| Sep 21, 2026 | 24.69 | 24.88 | 24.14 | 24.77 | 24.77 | 1.39% | 144,118 |
| Sep 18, 2026 | 24.35 | 25.08 | 24.29 | 24.43 | 24.43 | 0.33% | 1,249,221 |
| Sep 17, 2026 | 24.45 | 25.01 | 23.64 | 24.35 | 24.35 | 1.12% | 287,221 |
| Sep 16, 2026 | 25.20 | 25.33 | 23.86 | 24.08 | 24.08 | -4.37% | 825,014 |
| Sep 15, 2026 | 21.90 | 25.44 | 21.56 | 25.18 | 25.18 | 4.66% | 888,411 |
| Sep 14, 2026 | 22.87 | 24.43 | 22.80 | 24.06 | 24.06 | 5.30% | 747,234 |
| Sep 11, 2026 | 23.91 | 24.38 | 22.44 | 22.85 | 22.85 | -3.05% | 241,992 |
| Sep 10, 2026 | 23.45 | 24.43 | 23.25 | 23.57 | 23.57 | -2.08% | 310,498 |
| Sep 9, 2026 | 25.32 | 25.57 | 24.03 | 24.07 | 24.07 | -6.10% | 303,109 |
| Sep 8, 2026 | 25.45 | 25.83 | 24.87 | 25.64 | 25.64 | 0.37% | 349,567 |
| Sep 4, 2026 | 25.01 | 25.67 | 24.76 | 25.54 | 25.54 | 1.59% | 181,777 |
| Sep 3, 2026 | 26.14 | 26.14 | 24.82 | 25.14 | 25.14 | -2.29% | 200,377 |
| Sep 2, 2026 | 25.46 | 26.50 | 25.10 | 25.73 | 25.73 | 2.43% | 245,541 |
| Sep 1, 2026 | 25.54 | 26.19 | 25.05 | 25.12 | 25.12 | -2.45% | 319,325 |
| Aug 31, 2026 | 25.38 | 25.90 | 25.06 | 25.75 | 25.75 | 0.43% | 351,297 |
| Aug 28, 2026 | 25.60 | 26.28 | 25.49 | 25.64 | 25.64 | -0.66% | 151,433 |
| Aug 27, 2026 | 26.56 | 27.24 | 25.78 | 25.81 | 25.81 | -2.86% | 198,310 |
| Aug 26, 2026 | 26.64 | 26.99 | 26.07 | 26.57 | 26.57 | -1.30% | 210,774 |
| Aug 25, 2026 | 27.24 | 27.50 | 26.49 | 26.92 | 26.92 | 0.04% | 159,563 |
| Aug 24, 2026 | 26.98 | 27.53 | 26.24 | 26.91 | 26.91 | -0.30% | 171,362 |
| Aug 21, 2026 | 27.41 | 27.46 | 26.31 | 26.99 | 26.99 | -0.99% | 510,807 |
| Aug 20, 2026 | 27.49 | 28.11 | 27.00 | 27.26 | 27.26 | -2.33% | 246,907 |
| Aug 19, 2026 | 28.31 | 28.89 | 27.66 | 27.91 | 27.91 | -0.07% | 237,655 |
| Aug 18, 2026 | 27.55 | 28.33 | 26.69 | 27.93 | 27.93 | 0.40% | 249,303 |
| Aug 17, 2026 | 27.52 | 28.02 | 26.90 | 27.82 | 27.82 | -0.71% | 193,747 |
| Aug 14, 2026 | 27.37 | 28.19 | 26.53 | 28.02 | 28.02 | 1.01% | 179,476 |
| Aug 13, 2026 | 28.18 | 28.61 | 27.50 | 27.74 | 27.74 | -0.93% | 347,938 |
| Aug 12, 2026 | 27.76 | 28.59 | 27.53 | 28.00 | 28.00 | 0.36% | 406,136 |
| Aug 11, 2026 | 28.56 | 28.75 | 27.68 | 27.90 | 27.90 | -1.59% | 225,984 |
| Aug 10, 2026 | 26.90 | 28.70 | 26.70 | 28.35 | 28.35 | 7.39% | 352,182 |
| Aug 7, 2026 | 25.61 | 26.47 | 25.09 | 26.40 | 26.40 | 4.47% | 275,725 |
| Aug 6, 2026 | 24.55 | 25.46 | 24.33 | 25.27 | 25.27 | 0.84% | 184,867 |
| Aug 5, 2026 | 25.68 | 26.07 | 24.69 | 25.06 | 25.06 | -3.36% | 350,953 |
| Aug 4, 2026 | 24.05 | 26.03 | 23.90 | 25.93 | 25.93 | 8.09% | 731,244 |
| Aug 3, 2026 | 23.19 | 24.24 | 23.19 | 23.99 | 23.99 | 5.08% | 373,728 |
| Jul 31, 2026 | 23.38 | 24.07 | 22.11 | 22.83 | 22.83 | -1.38% | 277,949 |
| Jul 30, 2026 | 22.91 | 24.00 | 22.22 | 23.15 | 23.15 | 1.76% | 283,752 |
| Jul 29, 2026 | 23.66 | 24.06 | 22.66 | 22.75 | 22.75 | -4.65% | 316,040 |
| Jul 28, 2026 | 22.99 | 24.24 | 22.58 | 23.86 | 23.86 | 4.56% | 451,355 |
| Jul 27, 2026 | 21.50 | 23.06 | 21.50 | 22.82 | 22.82 | 8.36% | 195,807 |
| Jul 24, 2026 | 21.90 | 21.92 | 20.89 | 21.06 | 21.06 | -2.36% | 176,375 |
| Jul 23, 2026 | 20.43 | 21.57 | 20.40 | 21.57 | 21.57 | 3.26% | 214,165 |
| Jul 22, 2026 | 21.89 | 22.34 | 20.89 | 20.89 | 20.89 | -6.07% | 424,932 |
| Jul 21, 2026 | 22.51 | 23.13 | 22.06 | 22.24 | 22.24 | -4.30% | 303,107 |
| Jul 20, 2026 | 24.29 | 24.68 | 23.14 | 23.24 | 23.24 | -4.83% | 428,056 |
| Jul 17, 2026 | 23.64 | 24.54 | 23.07 | 24.42 | 24.42 | 1.83% | 339,758 |
| Jul 16, 2026 | 24.31 | 26.52 | 23.68 | 23.98 | 23.98 | -2.58% | 554,734 |
| Jul 15, 2026 | 24.10 | 24.80 | 21.03 | 24.62 | 24.62 | 1.80% | 842,362 |
| Jul 14, 2026 | 24.34 | 24.68 | 23.56 | 24.18 | 24.18 | -2.34% | 432,703 |