Kestra Medical Technologies Ltd. KMTS
NASDAQ · United States · Health Technology
$27.12-1.18 (-4.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.11 | -4.15% | $28.14 | $29.66 | $26.97 | 371.40K |
| 2026-09-30 | $28.29 | -0.60% | $28.46 | $29.58 | $28.17 | 616.80K |
| 2026-09-29 | $28.46 | +1.17% | $28.48 | $28.95 | $27.83 | 455.00K |
| 2026-09-28 | $28.13 | +3.65% | $27.04 | $28.43 | $26.88 | 292.90K |
| 2026-09-25 | $27.14 | +5.36% | $26.02 | $27.68 | $25.57 | 339.70K |
| 2026-09-24 | $25.76 | +0.98% | $25.45 | $26.00 | $25.24 | 306.10K |
| 2026-09-23 | $25.51 | -2.22% | $26.03 | $26.06 | $25.14 | 222.70K |
| 2026-09-22 | $26.09 | +5.33% | $25.16 | $26.11 | $24.75 | 281.60K |
| 2026-09-21 | $24.77 | +1.39% | $24.69 | $24.88 | $24.14 | 144.10K |
| 2026-09-18 | $24.43 | +0.33% | $24.35 | $25.08 | $24.29 | 1.25M |
| 2026-09-17 | $24.35 | +1.12% | $24.45 | $25.01 | $23.64 | 287.20K |
| 2026-09-16 | $24.08 | -4.37% | $25.20 | $25.33 | $23.86 | 825.00K |
| 2026-09-15 | $25.18 | +4.66% | $21.90 | $25.44 | $21.56 | 887.70K |
| 2026-09-14 | $24.06 | +5.30% | $22.87 | $24.43 | $22.80 | 742.80K |
| 2026-09-11 | $22.85 | -3.05% | $23.91 | $24.38 | $22.43 | 241.60K |
| 2026-09-10 | $23.57 | -2.08% | $23.45 | $24.42 | $23.25 | 310.50K |
| 2026-09-09 | $24.07 | -6.10% | $25.32 | $25.57 | $24.03 | 303.10K |
| 2026-09-08 | $25.64 | +0.37% | $25.45 | $25.83 | $24.87 | 349.60K |
| 2026-09-04 | $25.54 | +1.59% | $25.01 | $25.67 | $24.76 | 181.80K |
| 2026-09-03 | $25.14 | -2.29% | $26.14 | $26.14 | $24.82 | 200.40K |
| 2026-09-02 | $25.73 | +2.43% | $25.46 | $26.50 | $25.09 | 245.50K |
| 2026-09-01 | $25.12 | -2.45% | $25.54 | $26.18 | $25.05 | 319.30K |
| 2026-08-31 | $25.75 | +0.43% | $25.38 | $25.90 | $25.06 | 351.30K |
| 2026-08-28 | $25.64 | -0.66% | $25.60 | $26.28 | $25.49 | 151.40K |
| 2026-08-27 | $25.81 | -2.86% | $26.56 | $27.24 | $25.78 | 198.30K |
| 2026-08-26 | $26.57 | -1.30% | $26.64 | $26.99 | $26.07 | 210.80K |
| 2026-08-25 | $26.92 | +0.04% | $27.24 | $27.50 | $26.49 | 159.60K |
| 2026-08-24 | $26.91 | -0.30% | $26.98 | $27.53 | $26.24 | 171.40K |
| 2026-08-21 | $26.99 | -0.99% | $27.41 | $27.45 | $26.31 | 510.80K |
| 2026-08-20 | $27.26 | -2.33% | $27.49 | $28.11 | $27.00 | 246.90K |
| 2026-08-19 | $27.91 | -0.07% | $28.31 | $28.89 | $27.66 | 237.70K |
| 2026-08-18 | $27.93 | +0.40% | $27.55 | $28.33 | $26.69 | 249.30K |
| 2026-08-17 | $27.82 | -0.71% | $27.52 | $28.02 | $26.90 | 193.70K |
| 2026-08-14 | $28.02 | +1.01% | $27.37 | $28.18 | $26.52 | 179.50K |
| 2026-08-13 | $27.74 | -0.93% | $28.18 | $28.61 | $27.50 | 347.90K |
| 2026-08-12 | $28.00 | +0.36% | $27.76 | $28.58 | $27.53 | 406.10K |
| 2026-08-11 | $27.90 | -1.59% | $28.56 | $28.75 | $27.68 | 226.00K |
| 2026-08-10 | $28.35 | +7.39% | $26.90 | $28.70 | $26.70 | 352.20K |
| 2026-08-07 | $26.40 | +4.47% | $25.61 | $26.47 | $25.09 | 275.70K |
| 2026-08-06 | $25.27 | +0.84% | $24.55 | $25.46 | $24.33 | 184.90K |
| 2026-08-05 | $25.06 | -3.36% | $25.68 | $26.07 | $24.69 | 351.00K |
| 2026-08-04 | $25.93 | +8.09% | $24.05 | $26.03 | $23.90 | 731.20K |
| 2026-08-03 | $23.99 | +5.08% | $23.19 | $24.24 | $23.19 | 373.70K |
| 2026-07-31 | $22.83 | -1.38% | $23.38 | $24.07 | $22.11 | 277.90K |
| 2026-07-30 | $23.15 | +1.76% | $22.91 | $24.00 | $22.22 | 283.80K |
| 2026-07-29 | $22.75 | -4.65% | $23.66 | $24.06 | $22.66 | 316.00K |
| 2026-07-28 | $23.86 | +4.56% | $22.99 | $24.24 | $22.58 | 451.40K |
| 2026-07-27 | $22.82 | +8.36% | $21.50 | $23.06 | $21.50 | 195.80K |
| 2026-07-24 | $21.06 | -2.36% | $21.90 | $21.92 | $20.89 | 176.40K |
| 2026-07-23 | $21.57 | +3.26% | $20.43 | $21.57 | $20.40 | 214.20K |
| 2026-07-22 | $20.89 | -6.07% | $21.89 | $22.34 | $20.89 | 424.90K |
| 2026-07-21 | $22.24 | -4.30% | $22.51 | $23.13 | $22.06 | 303.10K |
| 2026-07-20 | $23.24 | -4.83% | $24.29 | $24.68 | $23.14 | 428.10K |
| 2026-07-17 | $24.42 | +1.83% | $23.64 | $24.54 | $23.07 | 339.80K |
| 2026-07-16 | $23.98 | -2.58% | $24.31 | $26.52 | $23.68 | 554.70K |
| 2026-07-15 | $24.61 | +1.80% | $24.10 | $24.80 | $21.03 | 842.40K |
| 2026-07-14 | $24.18 | -2.34% | $24.34 | $24.68 | $23.56 | 432.30K |
| 2026-07-13 | $24.76 | -4.73% | $25.69 | $26.33 | $24.65 | 334.50K |
| 2026-07-10 | $25.99 | -2.62% | $26.29 | $26.61 | $25.26 | 454.40K |
| 2026-07-09 | $26.69 | -0.41% | $26.40 | $27.00 | $26.18 | 386.90K |
| 2026-07-08 | $26.80 | -3.77% | $27.27 | $27.65 | $26.50 | 694.80K |
| 2026-07-07 | $27.85 | -0.11% | $28.22 | $28.81 | $27.42 | 404.30K |
| 2026-07-06 | $27.88 | +3.34% | $26.98 | $27.98 | $25.99 | 580.90K |
| 2026-07-02 | $26.98 | +2.66% | $26.50 | $27.29 | $25.88 | 308.10K |
| 2026-07-01 | $26.28 | +3.30% | $25.78 | $27.90 | $25.78 | 757.60K |
| 2026-06-30 | $25.44 | +0.36% | $25.48 | $26.15 | $24.68 | 328.70K |
| 2026-06-29 | $25.35 | -4.09% | $25.69 | $26.52 | $24.74 | 731.40K |
| 2026-06-26 | $26.43 | +17.05% | $22.58 | $27.00 | $22.58 | 1.57M |
| 2026-06-25 | $22.58 | +2.26% | $22.06 | $23.34 | $21.79 | 322.50K |
| 2026-06-24 | $22.08 | +6.72% | $20.78 | $22.69 | $20.65 | 311.40K |
| 2026-06-23 | $20.69 | -0.19% | $20.38 | $21.34 | $20.38 | 235.90K |
| 2026-06-22 | $20.73 | +4.01% | $19.82 | $21.23 | $19.65 | 288.00K |
| 2026-06-18 | $19.93 | +4.45% | $19.58 | $20.25 | $18.78 | 398.80K |
| 2026-06-17 | $19.08 | -0.78% | $19.11 | $19.78 | $18.45 | 280.30K |
| 2026-06-16 | $19.23 | -5.76% | $20.42 | $20.45 | $19.20 | 152.10K |
| 2026-06-15 | $20.41 | -2.13% | $21.39 | $21.39 | $20.23 | 292.20K |
| 2026-06-12 | $20.85 | +3.53% | $20.25 | $21.15 | $20.09 | 358.10K |
| 2026-06-11 | $20.14 | +3.60% | $19.66 | $20.27 | $19.06 | 138.40K |
| 2026-06-10 | $19.44 | -2.41% | $19.71 | $20.35 | $18.86 | 261.70K |
| 2026-06-09 | $19.92 | +0.91% | $19.75 | $20.60 | $19.02 | 396.90K |
| 2026-06-08 | $19.74 | +1.75% | $19.59 | $20.77 | $19.42 | 275.00K |
| 2026-06-05 | $19.40 | -5.13% | $20.45 | $20.90 | $19.05 | 315.00K |
| 2026-06-04 | $20.45 | +8.66% | $19.12 | $21.08 | $18.91 | 569.30K |
| 2026-06-03 | $18.82 | 0.00% | $18.64 | $19.03 | $17.88 | 491.90K |
| 2026-06-02 | $18.82 | -6.79% | $19.98 | $19.98 | $18.51 | 318.00K |
| 2026-06-01 | $20.19 | -5.03% | $20.79 | $20.82 | $19.99 | 209.80K |
| 2026-05-29 | $21.26 | +0.05% | $21.25 | $21.92 | $21.10 | 228.40K |
| 2026-05-28 | $21.25 | +1.19% | $20.75 | $21.52 | $20.44 | 207.30K |
| 2026-05-27 | $21.00 | -3.76% | $21.80 | $21.99 | $20.98 | 147.20K |
| 2026-05-26 | $21.82 | +0.83% | $21.79 | $22.40 | $21.66 | 301.40K |