Skip to main content
logo
Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
29.81
+0.12 (0.40%)
At close: Nov 2, 2026, 4:00 PM EST
29.81
0.00 (0.00%)
After-hours: Nov 2, 2026, 4:33 PM EST

KMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202630.0030.3329.1329.8129.810.40%412,948
Oct 30, 202630.7331.0628.7729.6929.69-3.01%324,917
Oct 29, 202630.0031.0430.0030.6130.612.48%470,655
Oct 28, 202629.5931.0229.4929.8729.87-0.40%538,412
Oct 27, 202629.7830.4229.3129.9929.991.94%514,269
Oct 26, 202628.9529.6428.5329.4229.422.29%294,074
Oct 23, 202628.0928.9327.9628.7628.761.55%357,212
Oct 22, 202627.1729.2727.1728.3228.323.70%739,134
Oct 21, 202627.9028.5726.7827.3127.31-3.43%689,219
Oct 20, 202629.7529.9428.2228.2828.28-3.71%601,264
Oct 19, 202627.3129.7527.0329.3729.377.82%638,782
Oct 16, 202628.7129.0126.9927.2427.24-5.02%521,920
Oct 15, 202625.6828.7825.6628.6828.6812.60%405,478
Oct 14, 202626.4526.7225.3925.4725.47-5.56%237,443
Oct 13, 202627.0027.2726.4326.9726.970.22%131,143
Oct 12, 202627.0227.2026.3026.9126.91-0.26%131,010
Oct 9, 202625.7427.1325.7426.9826.984.70%246,777
Oct 8, 202626.1726.1825.2525.7725.77-2.72%379,727
Oct 7, 202626.5627.6125.9026.4926.49-2.25%399,455
Oct 6, 202628.6829.2427.0627.1027.10-4.38%262,256
Oct 5, 202627.6428.4427.2128.3428.343.32%293,640
Oct 2, 202627.5227.8326.8127.4327.431.16%254,763
Oct 1, 202628.1429.6626.9727.1227.12-4.15%371,352
Sep 30, 202628.4629.5828.1728.2928.29-0.60%616,808
Sep 29, 202628.4828.9527.8328.4628.461.17%454,961
Sep 28, 202627.0428.4426.8828.1328.133.65%292,897
Sep 25, 202626.0227.6825.5727.1427.145.36%339,695
Sep 24, 202625.4526.0025.2425.7625.760.98%306,086
Sep 23, 202626.0326.0625.1425.5125.51-2.22%222,728
Sep 22, 202625.1626.1124.7526.0926.095.33%281,568
Sep 21, 202624.6924.8824.1424.7724.771.39%144,130
Sep 18, 202624.3525.0824.2924.4324.430.33%1,249,225
Sep 17, 202624.4525.0123.6424.3524.351.12%287,221
Sep 16, 202625.2025.3323.8624.0824.08-4.37%825,014
Sep 15, 202621.9025.4421.5625.1825.184.66%888,411
Sep 14, 202622.8724.4322.8024.0624.065.30%747,234
Sep 11, 202623.9124.3822.4422.8522.85-3.05%241,992
Sep 10, 202623.4524.4323.2523.5723.57-2.08%310,498
Sep 9, 202625.3225.5724.0324.0724.07-6.10%303,109
Sep 8, 202625.4525.8324.8725.6425.640.37%349,567
Sep 4, 202625.0125.6724.7625.5425.541.59%181,777
Sep 3, 202626.1426.1424.8225.1425.14-2.29%200,377
Sep 2, 202625.4626.5025.1025.7325.732.43%245,541
Sep 1, 202625.5426.1925.0525.1225.12-2.45%319,325
Aug 31, 202625.3825.9025.0625.7525.750.43%351,297
Aug 28, 202625.6026.2825.4925.6425.64-0.66%151,433
Aug 27, 202626.5627.2425.7825.8125.81-2.86%198,310
Aug 26, 202626.6426.9926.0726.5726.57-1.30%210,774
Aug 25, 202627.2427.5026.4926.9226.920.04%159,563
Aug 24, 202626.9827.5326.2426.9126.91-0.30%171,362