Kestra Medical Technologies, Ltd. (KMTS)
NASDAQ: KMTS · Real-Time Price · USD
23.47
+0.79 (3.51%)
May 12, 2025, 1:10 PM - Market open
KMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.29 | 23.91 | 22.98 | 23.47 | - | 3.51% | 26,155 |
| May 9, 2025 | 22.55 | 23.34 | 22.32 | 22.68 | 22.68 | 0.20% | 61,491 |
| May 8, 2025 | 22.00 | 22.90 | 21.61 | 22.63 | 22.63 | 3.62% | 163,445 |
| May 7, 2025 | 22.14 | 23.02 | 21.76 | 21.84 | 21.84 | -1.58% | 72,959 |
| May 6, 2025 | 22.53 | 23.11 | 21.80 | 22.19 | 22.19 | -1.68% | 91,910 |
| May 5, 2025 | 23.72 | 23.79 | 21.94 | 22.57 | 22.57 | -4.97% | 175,862 |
| May 2, 2025 | 23.19 | 24.02 | 22.95 | 23.75 | 23.75 | 3.44% | 146,208 |
| May 1, 2025 | 23.83 | 24.72 | 22.77 | 22.96 | 22.96 | -4.57% | 189,977 |
| Apr 30, 2025 | 24.28 | 24.32 | 23.76 | 24.06 | 24.06 | -1.80% | 91,299 |
| Apr 29, 2025 | 24.83 | 25.62 | 24.21 | 24.50 | 24.50 | -2.47% | 194,579 |
| Apr 28, 2025 | 24.51 | 25.31 | 23.66 | 25.12 | 25.12 | 3.63% | 84,441 |
| Apr 25, 2025 | 24.85 | 25.87 | 23.87 | 24.24 | 24.24 | -3.00% | 120,400 |
| Apr 24, 2025 | 24.64 | 24.99 | 23.41 | 24.99 | 24.99 | 2.67% | 142,703 |
| Apr 23, 2025 | 24.25 | 24.81 | 23.98 | 24.34 | 24.34 | 1.42% | 70,963 |
| Apr 22, 2025 | 23.43 | 24.99 | 23.17 | 24.00 | 24.00 | 1.95% | 156,254 |
| Apr 21, 2025 | 24.03 | 25.15 | 22.85 | 23.54 | 23.54 | -3.92% | 189,439 |
| Apr 17, 2025 | 24.32 | 25.34 | 24.21 | 24.50 | 24.50 | -0.33% | 135,353 |
| Apr 16, 2025 | 24.08 | 26.15 | 23.72 | 24.58 | 24.58 | 1.86% | 340,491 |
| Apr 15, 2025 | 22.91 | 24.40 | 22.00 | 24.13 | 24.13 | 1.26% | 178,330 |
| Apr 14, 2025 | 23.80 | 24.47 | 22.50 | 23.83 | 23.83 | -1.85% | 131,231 |
| Apr 11, 2025 | 24.34 | 24.55 | 22.14 | 24.28 | 24.28 | 0.33% | 355,900 |
| Apr 10, 2025 | 23.03 | 24.25 | 22.20 | 24.20 | 24.20 | 1.47% | 243,650 |
| Apr 9, 2025 | 21.52 | 24.99 | 21.52 | 23.85 | 23.85 | 9.40% | 185,006 |
| Apr 8, 2025 | 22.78 | 23.96 | 21.51 | 21.80 | 21.80 | -4.30% | 290,083 |
| Apr 7, 2025 | 23.00 | 24.77 | 22.50 | 22.78 | 22.78 | -2.11% | 265,128 |
| Apr 4, 2025 | 23.79 | 24.51 | 22.41 | 23.27 | 23.27 | -3.12% | 154,780 |
| Apr 3, 2025 | 25.44 | 25.85 | 23.20 | 24.02 | 24.02 | -6.54% | 217,491 |
| Apr 2, 2025 | 24.17 | 26.06 | 24.17 | 25.70 | 25.70 | 4.56% | 113,441 |
| Apr 1, 2025 | 24.92 | 25.51 | 23.75 | 24.58 | 24.58 | -1.36% | 246,263 |
| 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 |