Skip to main content
Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
17.67
-0.23 (-1.28%)
At close: Jun 27, 2025, 4:00 PM
17.67
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:34 PM EDT

KMTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.9018.1816.8917.68--1.23%156,628
Jun 26, 202517.8218.0116.9017.9017.901.24%366,192
Jun 25, 202517.6418.6217.0117.6817.680.23%332,299
Jun 24, 202516.0017.7515.8917.6417.6410.25%320,437
Jun 23, 202515.3316.0614.7716.0016.006.45%546,400
Jun 20, 202515.7115.7114.8315.0315.03-3.06%1,313,534
Jun 18, 202514.9715.7614.1515.5115.512.89%384,702
Jun 17, 202516.5216.5214.4515.0715.07-9.49%383,479
Jun 16, 202517.6518.4116.6316.6516.65-5.45%177,109
Jun 13, 202518.4218.4417.3417.6117.61-6.11%173,188
Jun 12, 202519.2620.0118.6218.7618.76-3.77%148,833
Jun 11, 202520.3320.9019.4819.4919.49-4.93%140,274
Jun 10, 202521.1621.9320.3920.5020.50-3.16%138,558
Jun 9, 202521.0522.2620.5921.1721.172.27%204,027
Jun 6, 202520.0821.1619.5620.7020.703.71%133,137
Jun 5, 202519.7620.3719.3319.9619.960.86%133,200
Jun 4, 202519.5420.2518.9219.7919.790.82%131,106
Jun 3, 202520.7721.1719.3619.6319.63-5.08%211,549
Jun 2, 202522.5222.5220.6420.6820.68-8.17%119,701
May 30, 202522.6023.0922.2122.5222.52-0.75%101,378
May 29, 202522.6923.6222.5122.6922.69-0.74%130,915
May 28, 202522.5023.3822.0522.8622.861.51%87,920
May 27, 202522.4123.1022.0722.5222.521.49%85,942
May 23, 202522.1022.7721.5422.1922.19-0.49%113,936
May 22, 202523.0623.6022.2322.3022.30-3.42%127,565
May 21, 202524.3724.7622.7323.0923.09-7.34%153,312
May 20, 202524.1225.5023.8824.9224.922.81%104,215
May 19, 202524.6124.9123.8024.2424.24-1.52%56,287
May 16, 202523.7525.0523.5024.6224.623.64%104,136
May 15, 202522.3924.1521.9723.7523.756.03%116,535
May 14, 202523.0523.0522.1422.4022.40-2.48%59,932
May 13, 202523.5823.6022.8922.9722.97-2.59%65,227
May 12, 202523.2923.9122.9823.5823.583.99%71,745
May 9, 202522.5523.3422.3222.6822.680.20%61,491
May 8, 202522.0022.9021.6122.6322.633.62%163,445
May 7, 202522.1423.0221.7621.8421.84-1.58%72,959
May 6, 202522.5323.1121.8022.1922.19-1.68%91,910
May 5, 202523.7223.7921.9422.5722.57-4.97%175,862
May 2, 202523.1924.0222.9523.7523.753.44%146,208
May 1, 202523.8324.7222.7722.9622.96-4.57%189,977
Apr 30, 202524.2824.3223.7624.0624.06-1.80%91,299
Apr 29, 202524.8325.6224.2124.5024.50-2.47%194,579
Apr 28, 202524.5125.3123.6625.1225.123.63%84,441
Apr 25, 202524.8525.8723.8724.2424.24-3.00%120,400
Apr 24, 202524.6424.9923.4124.9924.992.67%142,703
Apr 23, 202524.2524.8123.9824.3424.341.42%70,963
Apr 22, 202523.4324.9923.1724.0024.001.95%156,254
Apr 21, 202524.0325.1522.8523.5423.54-3.92%189,439
Apr 17, 202524.3225.3424.2124.5024.50-0.33%135,353
Apr 16, 202524.0826.1523.7224.5824.581.86%340,491