KMTS Historical Prices
Kestra Medical Technologies, Ltd. Common Stock · daily open, high, low, close & volume
Trading days
248
Period high
31.91
Period low
17.34
Period change
+9.01%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 28.35 | 29.25 | 27.92 | 28.80 | +0.95% | 353,508 |
| Nov 5, 2026 | 30.37 | 31.69 | 27.67 | 28.53 | -6.46% | 731,138 |
| Nov 4, 2026 | 30.29 | 31.91 | 29.55 | 30.50 | +5.14% | 1,894,299 |
| Nov 3, 2026 | 29.82 | 30.38 | 28.96 | 29.01 | -2.68% | 537,884 |
| Nov 2, 2026 | 30.00 | 30.33 | 29.13 | 29.81 | +0.40% | 412,950 |
| Oct 30, 2026 | 30.73 | 31.06 | 28.77 | 29.69 | -3.01% | 324,917 |
| Oct 29, 2026 | 30.00 | 31.04 | 30.00 | 30.61 | +2.48% | 470,656 |
| Oct 28, 2026 | 29.59 | 31.02 | 29.49 | 29.87 | -0.40% | 538,413 |
| Oct 27, 2026 | 29.78 | 30.42 | 29.31 | 29.99 | +1.94% | 514,269 |
| Oct 26, 2026 | 28.95 | 29.64 | 28.52 | 29.42 | +2.29% | 294,075 |
| Oct 23, 2026 | 28.09 | 28.93 | 27.96 | 28.76 | +1.55% | 357,213 |
| Oct 22, 2026 | 27.17 | 29.27 | 27.17 | 28.32 | +3.70% | 739,134 |
| Oct 21, 2026 | 27.90 | 28.57 | 26.78 | 27.31 | -3.43% | 685,960 |
| Oct 20, 2026 | 29.75 | 29.94 | 28.22 | 28.28 | -3.71% | 601,264 |
| Oct 19, 2026 | 27.31 | 29.75 | 27.03 | 29.37 | +7.82% | 638,782 |
| Oct 16, 2026 | 28.71 | 29.01 | 26.99 | 27.24 | -5.02% | 521,921 |
| Oct 15, 2026 | 25.68 | 28.78 | 25.66 | 28.68 | +12.60% | 405,479 |
| Oct 14, 2026 | 26.45 | 26.71 | 25.39 | 25.47 | -5.56% | 237,440 |
| Oct 13, 2026 | 27.00 | 27.27 | 26.43 | 26.97 | +0.22% | 131,777 |
| Oct 12, 2026 | 27.02 | 27.20 | 26.29 | 26.91 | -0.26% | 131,010 |
| Oct 9, 2026 | 25.74 | 27.13 | 25.74 | 26.98 | +4.70% | 246,778 |
| Oct 8, 2026 | 26.17 | 26.18 | 25.25 | 25.77 | -2.72% | 379,727 |
| Oct 7, 2026 | 26.56 | 27.61 | 25.90 | 26.49 | -2.25% | 399,456 |
| Oct 6, 2026 | 28.68 | 29.24 | 27.06 | 27.10 | -4.38% | 262,256 |
| Oct 5, 2026 | 27.64 | 28.44 | 27.21 | 28.34 | +3.32% | 293,640 |
| Oct 2, 2026 | 27.52 | 27.83 | 26.81 | 27.43 | +1.16% | 254,747 |
| Oct 1, 2026 | 28.14 | 29.66 | 26.97 | 27.11 | -4.15% | 371,353 |
| Sep 30, 2026 | 28.46 | 29.58 | 28.17 | 28.29 | -0.60% | 616,809 |
| Sep 29, 2026 | 28.48 | 28.95 | 27.83 | 28.46 | +1.17% | 454,961 |
| Sep 28, 2026 | 27.04 | 28.43 | 26.88 | 28.13 | +3.65% | 292,897 |
| Sep 25, 2026 | 26.02 | 27.68 | 25.57 | 27.14 | +5.36% | 339,695 |
| Sep 24, 2026 | 25.45 | 26.00 | 25.23 | 25.76 | +0.98% | 306,087 |
| Sep 23, 2026 | 26.03 | 26.06 | 25.14 | 25.51 | -2.22% | 222,728 |
| Sep 22, 2026 | 25.16 | 26.11 | 24.75 | 26.09 | +5.33% | 281,569 |
| Sep 21, 2026 | 24.69 | 24.88 | 24.14 | 24.77 | +1.39% | 144,131 |
| Sep 18, 2026 | 24.35 | 25.08 | 24.29 | 24.43 | +0.33% | 1,249,225 |
| Sep 17, 2026 | 24.45 | 25.01 | 23.64 | 24.35 | +1.12% | 287,222 |
| Sep 16, 2026 | 25.20 | 25.33 | 23.86 | 24.08 | -4.37% | 825,014 |
| Sep 15, 2026 | 21.90 | 25.44 | 21.56 | 25.18 | +4.66% | 888,412 |
| Sep 14, 2026 | 22.87 | 24.43 | 22.80 | 24.06 | +5.30% | 747,234 |
| Sep 11, 2026 | 23.91 | 24.38 | 22.43 | 22.85 | -5.07% | 241,979 |
| Sep 9, 2026 | 25.32 | 25.57 | 24.03 | 24.07 | -6.10% | 303,110 |
| Sep 8, 2026 | 25.45 | 25.83 | 24.87 | 25.64 | +0.37% | 349,230 |
| Sep 4, 2026 | 25.01 | 25.67 | 24.76 | 25.54 | +1.59% | 181,777 |
| Sep 3, 2026 | 26.14 | 26.14 | 24.82 | 25.14 | -2.29% | 200,377 |
| Sep 2, 2026 | 25.46 | 26.50 | 25.09 | 25.73 | -0.08% | 245,541 |
| Aug 31, 2026 | 25.38 | 25.90 | 25.06 | 25.75 | +0.43% | 351,297 |
| Aug 28, 2026 | 25.60 | 26.28 | 25.48 | 25.64 | -0.66% | 151,433 |
| Aug 27, 2026 | 26.56 | 27.24 | 25.78 | 25.81 | -2.86% | 198,311 |
| Aug 26, 2026 | 26.64 | 26.99 | 26.07 | 26.57 | -1.30% | 210,674 |
| Aug 25, 2026 | 27.24 | 27.50 | 26.49 | 26.92 | +0.04% | 159,564 |
| Aug 24, 2026 | 26.98 | 27.53 | 26.24 | 26.91 | -0.30% | 171,362 |
| Aug 21, 2026 | 27.41 | 27.45 | 26.31 | 26.99 | -0.99% | 510,808 |
| Aug 20, 2026 | 27.49 | 28.11 | 27.00 | 27.26 | -2.33% | 246,908 |
| Aug 19, 2026 | 28.31 | 28.89 | 27.66 | 27.91 | -0.07% | 237,656 |
| Aug 18, 2026 | 27.55 | 28.33 | 26.69 | 27.93 | +0.40% | 249,303 |
| Aug 17, 2026 | 27.52 | 28.02 | 26.90 | 27.82 | -0.71% | 193,748 |
| Aug 14, 2026 | 27.37 | 28.18 | 26.52 | 28.02 | +1.01% | 179,477 |
| Aug 13, 2026 | 28.18 | 28.61 | 27.50 | 27.74 | -0.93% | 347,939 |
| Aug 12, 2026 | 27.76 | 28.59 | 27.53 | 28.00 | +0.36% | 406,118 |
| Aug 11, 2026 | 28.56 | 28.75 | 27.68 | 27.90 | -1.59% | 225,985 |
| Aug 10, 2026 | 26.90 | 28.70 | 26.70 | 28.35 | +7.39% | 352,183 |
| Aug 7, 2026 | 25.61 | 26.47 | 25.09 | 26.40 | +4.47% | 275,726 |
| Aug 6, 2026 | 24.55 | 25.46 | 24.33 | 25.27 | +0.84% | 184,867 |
| Aug 5, 2026 | 25.68 | 26.07 | 24.69 | 25.06 | -3.36% | 350,945 |
| Aug 4, 2026 | 24.05 | 26.03 | 23.90 | 25.93 | +8.09% | 731,245 |
| Aug 3, 2026 | 23.19 | 24.24 | 23.19 | 23.99 | +5.08% | 373,728 |
| Jul 31, 2026 | 23.38 | 24.07 | 22.11 | 22.83 | -1.38% | 277,445 |
| Jul 30, 2026 | 22.91 | 24.00 | 22.22 | 23.15 | +1.76% | 283,753 |
| Jul 29, 2026 | 23.66 | 24.06 | 22.66 | 22.75 | -4.65% | 316,040 |
| Jul 28, 2026 | 22.99 | 24.24 | 22.58 | 23.86 | +4.56% | 451,355 |
| Jul 27, 2026 | 21.50 | 23.05 | 21.50 | 22.82 | +8.36% | 195,807 |
| Jul 24, 2026 | 21.90 | 21.92 | 20.89 | 21.06 | -2.36% | 176,376 |
| Jul 23, 2026 | 20.43 | 21.57 | 20.40 | 21.57 | +3.26% | 214,166 |
| Jul 22, 2026 | 21.89 | 22.34 | 20.89 | 20.89 | -6.07% | 424,933 |
| Jul 21, 2026 | 22.51 | 23.13 | 22.06 | 22.24 | -4.30% | 303,108 |
| Jul 20, 2026 | 24.29 | 24.68 | 23.14 | 23.24 | -4.83% | 428,052 |
| Jul 17, 2026 | 23.64 | 24.54 | 23.07 | 24.42 | +1.83% | 339,758 |
| Jul 16, 2026 | 24.31 | 26.52 | 23.68 | 23.98 | -2.58% | 554,734 |
| Jul 15, 2026 | 24.10 | 24.80 | 21.03 | 24.61 | +1.80% | 842,363 |
| Jul 14, 2026 | 24.34 | 24.68 | 23.56 | 24.18 | -2.34% | 400,630 |
| Jul 13, 2026 | 25.69 | 26.32 | 24.65 | 24.76 | -4.73% | 334,501 |
| Jul 10, 2026 | 26.29 | 26.61 | 25.26 | 25.99 | -2.62% | 454,387 |
| Jul 9, 2026 | 26.40 | 27.00 | 26.18 | 26.69 | -0.41% | 387,107 |
| Jul 8, 2026 | 27.27 | 27.65 | 26.50 | 26.80 | -3.77% | 694,829 |
| Jul 7, 2026 | 28.22 | 28.81 | 27.41 | 27.85 | -0.11% | 404,312 |
| Jul 6, 2026 | 26.98 | 27.98 | 25.99 | 27.88 | +3.34% | 580,884 |
| Jul 2, 2026 | 26.50 | 27.29 | 25.88 | 26.98 | +2.66% | 308,083 |
| Jul 1, 2026 | 25.78 | 27.90 | 25.78 | 26.28 | +3.30% | 757,094 |
| Jun 30, 2026 | 25.48 | 26.15 | 24.68 | 25.44 | +0.36% | 328,667 |
| Jun 29, 2026 | 25.69 | 26.52 | 24.73 | 25.35 | -4.09% | 731,432 |
| Jun 26, 2026 | 22.58 | 27.00 | 22.58 | 26.43 | +17.05% | 1,573,711 |
| Jun 25, 2026 | 22.06 | 23.34 | 21.79 | 22.58 | +2.26% | 322,541 |
| Jun 24, 2026 | 20.78 | 22.69 | 20.64 | 22.08 | +6.72% | 311,445 |
| Jun 23, 2026 | 20.38 | 21.34 | 20.38 | 20.69 | -0.19% | 235,899 |
| Jun 22, 2026 | 19.82 | 21.23 | 19.65 | 20.73 | +4.01% | 288,077 |
| Jun 18, 2026 | 19.58 | 20.25 | 18.78 | 19.93 | +4.45% | 398,794 |
| Jun 17, 2026 | 19.11 | 19.78 | 18.45 | 19.08 | -0.78% | 280,256 |
| Jun 16, 2026 | 20.42 | 20.45 | 19.20 | 19.23 | -5.76% | 152,095 |
| Jun 15, 2026 | 21.39 | 21.39 | 20.23 | 20.41 | -2.13% | 292,207 |
| Jun 12, 2026 | 20.25 | 21.15 | 20.09 | 20.85 | +3.53% | 358,110 |
| Jun 11, 2026 | 19.66 | 20.27 | 19.06 | 20.14 | +3.60% | 138,388 |
| Jun 10, 2026 | 19.71 | 20.36 | 18.86 | 19.44 | -2.41% | 261,710 |
| Jun 9, 2026 | 19.75 | 20.60 | 19.02 | 19.92 | +0.91% | 396,887 |
| Jun 8, 2026 | 19.59 | 20.77 | 19.41 | 19.74 | +1.75% | 275,026 |
| Jun 5, 2026 | 20.45 | 20.90 | 19.05 | 19.40 | -5.13% | 315,020 |
| Jun 4, 2026 | 19.12 | 21.08 | 18.91 | 20.45 | +8.66% | 569,349 |
| Jun 3, 2026 | 18.64 | 19.04 | 17.88 | 18.82 | +0.00% | 491,886 |
| Jun 2, 2026 | 19.98 | 19.98 | 18.51 | 18.82 | -6.79% | 317,987 |
| Jun 1, 2026 | 20.79 | 20.82 | 19.98 | 20.19 | -5.03% | 209,838 |
| May 29, 2026 | 21.25 | 21.92 | 21.10 | 21.26 | +0.05% | 228,427 |
| May 28, 2026 | 20.75 | 21.52 | 20.44 | 21.25 | +1.19% | 207,330 |
| May 27, 2026 | 21.80 | 21.98 | 20.98 | 21.00 | -3.76% | 147,199 |
| May 26, 2026 | 21.79 | 22.39 | 21.66 | 21.82 | +0.83% | 301,396 |
| May 22, 2026 | 21.71 | 23.34 | 21.48 | 21.64 | +0.37% | 240,803 |
| May 21, 2026 | 20.52 | 21.64 | 20.38 | 21.56 | +3.85% | 290,326 |
| May 20, 2026 | 19.93 | 20.92 | 19.83 | 20.76 | +4.85% | 309,958 |
| May 19, 2026 | 19.34 | 20.24 | 18.89 | 19.80 | +1.07% | 275,871 |
| May 18, 2026 | 19.64 | 20.22 | 19.04 | 19.59 | -1.16% | 276,736 |
| May 15, 2026 | 21.52 | 21.78 | 19.74 | 19.82 | -10.19% | 329,132 |
| May 14, 2026 | 21.61 | 22.37 | 21.18 | 22.07 | +2.89% | 260,202 |
| May 13, 2026 | 21.80 | 22.42 | 21.15 | 21.45 | -0.56% | 290,544 |
| May 12, 2026 | 21.84 | 22.37 | 20.58 | 21.57 | -1.19% | 244,864 |
| May 11, 2026 | 20.96 | 22.03 | 19.00 | 21.83 | +3.71% | 282,204 |
| May 8, 2026 | 21.42 | 21.58 | 20.95 | 21.05 | -2.18% | 211,972 |
| May 7, 2026 | 20.74 | 21.81 | 20.59 | 21.52 | +3.91% | 233,778 |
| May 6, 2026 | 20.32 | 21.95 | 19.00 | 20.71 | +2.27% | 398,817 |
| May 5, 2026 | 20.59 | 21.27 | 19.77 | 20.25 | -1.46% | 203,517 |
| May 4, 2026 | 21.82 | 22.40 | 20.25 | 20.55 | -5.82% | 329,373 |
| May 1, 2026 | 20.65 | 21.93 | 20.00 | 21.82 | +5.31% | 167,607 |
| Apr 30, 2026 | 19.60 | 20.94 | 19.00 | 20.72 | +6.20% | 301,983 |
| Apr 29, 2026 | 21.44 | 22.07 | 19.49 | 19.51 | -9.93% | 213,967 |
| Apr 28, 2026 | 22.24 | 23.25 | 21.46 | 21.66 | -2.56% | 241,294 |
| Apr 27, 2026 | 22.43 | 23.03 | 21.95 | 22.23 | -0.98% | 176,319 |
| Apr 24, 2026 | 22.85 | 23.87 | 21.61 | 22.45 | -1.19% | 192,070 |
| Apr 23, 2026 | 23.86 | 24.16 | 22.29 | 22.72 | -4.58% | 194,980 |
| Apr 22, 2026 | 23.60 | 24.52 | 23.31 | 23.81 | +2.65% | 296,094 |
| Apr 21, 2026 | 23.61 | 24.44 | 22.61 | 23.20 | -0.49% | 258,088 |
| Apr 20, 2026 | 22.75 | 24.12 | 21.81 | 23.31 | +2.19% | 412,392 |
| Apr 17, 2026 | 20.98 | 22.97 | 20.10 | 22.81 | +11.76% | 394,423 |
| Apr 16, 2026 | 20.25 | 20.76 | 19.82 | 20.41 | +1.09% | 228,451 |
| Apr 15, 2026 | 19.73 | 20.22 | 19.11 | 20.19 | +2.28% | 214,398 |
| Apr 14, 2026 | 18.76 | 19.78 | 18.50 | 19.74 | +5.22% | 160,283 |
| Apr 13, 2026 | 17.87 | 18.87 | 17.34 | 18.76 | +4.98% | 248,975 |
| Apr 10, 2026 | 19.29 | 19.70 | 17.75 | 17.87 | -7.17% | 153,727 |
| Apr 9, 2026 | 19.31 | 19.50 | 18.56 | 19.25 | -1.89% | 236,091 |
| Apr 8, 2026 | 20.22 | 20.90 | 19.25 | 19.62 | +0.67% | 395,003 |
| Apr 7, 2026 | 19.18 | 19.61 | 18.50 | 19.49 | +0.88% | 246,276 |
| Apr 6, 2026 | 19.67 | 20.32 | 18.99 | 19.32 | -2.62% | 302,189 |
| Apr 2, 2026 | 19.50 | 20.38 | 19.07 | 19.84 | -1.05% | 388,016 |
| Apr 1, 2026 | 19.97 | 20.21 | 18.95 | 20.05 | +0.60% | 494,355 |
| Mar 31, 2026 | 19.39 | 20.16 | 18.54 | 19.93 | +8.73% | 695,159 |
| Mar 30, 2026 | 19.54 | 19.54 | 18.14 | 18.33 | -5.81% | 369,925 |
| Mar 27, 2026 | 19.68 | 19.80 | 18.77 | 19.46 | -1.12% | 268,588 |
| Mar 26, 2026 | 20.39 | 21.22 | 19.41 | 19.68 | -4.37% | 271,106 |
| Mar 25, 2026 | 20.75 | 21.31 | 20.34 | 20.58 | -0.58% | 377,570 |
| Mar 24, 2026 | 19.56 | 20.86 | 18.87 | 20.70 | +5.67% | 512,537 |
| Mar 23, 2026 | 19.52 | 19.88 | 17.86 | 19.59 | +2.57% | 481,109 |
| Mar 20, 2026 | 19.36 | 20.63 | 18.76 | 19.10 | -2.35% | 2,070,849 |
| Mar 19, 2026 | 19.35 | 20.31 | 18.81 | 19.56 | -0.10% | 476,308 |
| Mar 18, 2026 | 21.14 | 22.16 | 19.10 | 19.58 | -7.38% | 788,013 |
| Mar 17, 2026 | 19.35 | 21.25 | 19.35 | 21.14 | +9.76% | 479,291 |
| Mar 16, 2026 | 19.17 | 20.01 | 18.71 | 19.26 | +0.94% | 537,710 |
| Mar 13, 2026 | 19.10 | 19.82 | 17.68 | 19.08 | +0.32% | 742,787 |
| Mar 12, 2026 | 21.68 | 22.12 | 18.52 | 19.02 | -14.09% | 618,272 |
| Mar 11, 2026 | 22.18 | 22.45 | 21.78 | 22.14 | -0.67% | 324,274 |
| Mar 10, 2026 | 23.13 | 23.54 | 21.95 | 22.29 | -4.91% | 437,183 |
| Mar 9, 2026 | 22.98 | 24.71 | 22.55 | 23.44 | +1.74% | 453,741 |
| Mar 6, 2026 | 23.11 | 23.66 | 22.67 | 23.04 | -2.78% | 245,077 |
| Mar 5, 2026 | 22.20 | 23.85 | 22.00 | 23.70 | +6.33% | 425,539 |
| Mar 4, 2026 | 22.94 | 24.28 | 22.02 | 22.29 | -2.75% | 288,021 |
| Mar 3, 2026 | 22.17 | 23.36 | 22.17 | 22.92 | +0.75% | 493,695 |
| Mar 2, 2026 | 22.92 | 23.48 | 22.20 | 22.75 | -2.28% | 259,299 |
| Feb 27, 2026 | 24.14 | 24.83 | 22.85 | 23.28 | -5.17% | 188,489 |
| Feb 26, 2026 | 25.12 | 25.41 | 23.95 | 24.55 | -2.77% | 182,288 |
| Feb 25, 2026 | 26.57 | 27.41 | 25.17 | 25.25 | -4.14% | 193,806 |
| Feb 24, 2026 | 26.68 | 27.33 | 26.20 | 26.34 | -1.31% | 179,412 |
| Feb 23, 2026 | 26.56 | 27.28 | 25.88 | 26.69 | +0.49% | 195,095 |
| Feb 20, 2026 | 26.20 | 27.25 | 25.52 | 26.56 | +0.91% | 195,475 |
| Feb 19, 2026 | 25.36 | 26.48 | 24.39 | 26.32 | +3.01% | 271,607 |
| Feb 18, 2026 | 25.79 | 26.35 | 24.48 | 25.55 | -2.03% | 219,762 |
| Feb 17, 2026 | 26.68 | 27.17 | 24.75 | 26.08 | -3.12% | 420,474 |
| Feb 13, 2026 | 27.65 | 28.19 | 25.73 | 26.92 | -1.97% | 539,398 |
| Feb 12, 2026 | 27.93 | 28.04 | 26.98 | 27.46 | -1.40% | 218,867 |
| Feb 11, 2026 | 27.65 | 28.10 | 26.24 | 27.85 | +2.01% | 248,673 |
| Feb 10, 2026 | 26.66 | 27.57 | 26.16 | 27.30 | +1.87% | 199,023 |
| Feb 9, 2026 | 25.69 | 26.80 | 24.70 | 26.80 | +5.22% | 155,950 |
| Feb 6, 2026 | 25.64 | 26.21 | 24.89 | 25.47 | +1.39% | 254,143 |
| Feb 5, 2026 | 25.46 | 26.24 | 24.35 | 25.12 | -1.80% | 294,142 |
| Feb 4, 2026 | 25.00 | 25.98 | 24.46 | 25.58 | +2.14% | 209,681 |
| Feb 3, 2026 | 25.00 | 25.91 | 24.58 | 25.05 | +0.18% | 292,979 |
| Feb 2, 2026 | 24.76 | 25.53 | 24.29 | 25.00 | +1.34% | 314,750 |
| Jan 30, 2026 | 24.47 | 25.65 | 24.03 | 24.67 | -0.64% | 253,335 |
| Jan 29, 2026 | 25.34 | 25.50 | 23.99 | 24.83 | -1.51% | 168,795 |
| Jan 28, 2026 | 25.72 | 26.07 | 24.95 | 25.21 | -2.51% | 226,048 |
| Jan 27, 2026 | 24.96 | 26.00 | 24.64 | 25.86 | +4.19% | 241,600 |
| Jan 26, 2026 | 24.61 | 25.04 | 23.87 | 24.82 | +0.89% | 149,888 |
| Jan 23, 2026 | 24.68 | 25.02 | 23.95 | 24.60 | -0.45% | 172,635 |
| Jan 22, 2026 | 23.62 | 24.99 | 23.61 | 24.71 | +4.70% | 241,142 |
| Jan 21, 2026 | 23.28 | 24.08 | 22.68 | 23.60 | +2.61% | 209,374 |
| Jan 20, 2026 | 22.10 | 23.23 | 22.10 | 23.00 | +0.66% | 151,842 |
| Jan 16, 2026 | 22.54 | 23.16 | 22.16 | 22.85 | -0.57% | 298,822 |
| Jan 15, 2026 | 22.28 | 23.14 | 22.28 | 22.98 | +2.96% | 196,145 |
| Jan 14, 2026 | 22.36 | 22.51 | 21.37 | 22.32 | +1.27% | 214,146 |
| Jan 13, 2026 | 23.49 | 23.91 | 21.62 | 22.04 | -5.85% | 427,187 |
| Jan 12, 2026 | 24.20 | 24.39 | 22.96 | 23.41 | -4.18% | 375,307 |
| Jan 9, 2026 | 26.82 | 27.55 | 24.03 | 24.43 | -8.33% | 283,623 |
| Jan 8, 2026 | 26.42 | 27.20 | 26.00 | 26.65 | +0.15% | 171,553 |
| Jan 7, 2026 | 25.66 | 26.95 | 25.30 | 26.61 | +4.19% | 144,909 |
| Jan 6, 2026 | 24.46 | 25.62 | 23.87 | 25.54 | +4.59% | 324,420 |
| Jan 5, 2026 | 24.34 | 25.14 | 24.27 | 24.42 | +0.12% | 312,342 |
| Jan 2, 2026 | 26.43 | 27.07 | 24.01 | 24.39 | -8.03% | 462,465 |
| Dec 31, 2025 | 27.02 | 27.61 | 26.27 | 26.52 | -1.65% | 489,936 |
| Dec 30, 2025 | 26.46 | 27.00 | 26.10 | 26.96 | +2.02% | 178,295 |
| Dec 29, 2025 | 26.76 | 27.04 | 26.36 | 26.43 | -2.58% | 188,094 |
| Dec 26, 2025 | 27.44 | 27.49 | 26.63 | 27.13 | -1.42% | 111,164 |
| Dec 24, 2025 | 27.65 | 27.96 | 26.90 | 27.52 | -0.11% | 91,050 |
| Dec 23, 2025 | 27.97 | 28.40 | 27.14 | 27.55 | -1.64% | 261,477 |
| Dec 22, 2025 | 27.38 | 28.84 | 26.72 | 28.01 | +2.53% | 344,075 |
| Dec 19, 2025 | 27.17 | 27.83 | 26.67 | 27.32 | +0.63% | 1,136,835 |
| Dec 18, 2025 | 27.15 | 27.98 | 26.88 | 27.15 | +1.23% | 293,061 |
| Dec 17, 2025 | 26.98 | 27.63 | 26.41 | 26.82 | -0.67% | 289,485 |
| Dec 16, 2025 | 26.42 | 27.61 | 26.08 | 27.00 | +1.96% | 462,971 |
| Dec 15, 2025 | 26.15 | 27.33 | 25.63 | 26.48 | +1.18% | 371,560 |
| Dec 12, 2025 | 26.45 | 27.18 | 24.32 | 26.17 | +5.06% | 414,615 |
| Dec 11, 2025 | 24.63 | 25.53 | 24.52 | 24.91 | +1.59% | 345,879 |
| Dec 10, 2025 | 24.52 | 25.19 | 23.46 | 24.52 | -0.89% | 299,990 |
| Dec 9, 2025 | 24.46 | 25.17 | 23.82 | 24.74 | +0.86% | 375,805 |
| Dec 8, 2025 | 24.03 | 24.93 | 23.50 | 24.53 | +1.91% | 299,037 |
| Dec 5, 2025 | 24.44 | 24.71 | 23.91 | 24.07 | -1.76% | 171,437 |
| Dec 4, 2025 | 25.51 | 26.03 | 24.33 | 24.50 | -5.11% | 403,475 |
| Dec 3, 2025 | 24.71 | 26.99 | 23.97 | 25.82 | +12.21% | 2,395,638 |
| Dec 2, 2025 | 26.23 | 26.23 | 22.37 | 23.01 | -6.80% | 459,169 |
| Dec 1, 2025 | 24.85 | 25.17 | 23.17 | 24.69 | -8.49% | 362,518 |
| Nov 28, 2025 | 26.90 | 27.97 | 26.70 | 26.98 | -0.07% | 85,455 |
| Nov 26, 2025 | 27.11 | 28.00 | 26.57 | 27.00 | -0.55% | 262,132 |
| Nov 25, 2025 | 27.28 | 27.95 | 26.44 | 27.15 | -0.20% | 269,796 |
| Nov 24, 2025 | 26.49 | 28.35 | 25.75 | 27.20 | +4.27% | 612,112 |
| Nov 21, 2025 | 24.79 | 26.35 | 23.16 | 26.09 | +4.40% | 222,791 |
| Nov 20, 2025 | 26.56 | 26.98 | 24.95 | 24.99 | -3.25% | 145,454 |
| Nov 19, 2025 | 25.74 | 26.38 | 25.46 | 25.83 | +0.70% | 98,203 |
| Nov 18, 2025 | 25.44 | 26.67 | 25.44 | 25.65 | +2.19% | 142,325 |
| Nov 17, 2025 | 24.97 | 25.62 | 24.37 | 25.10 | +0.32% | 235,290 |
| Nov 14, 2025 | 24.20 | 25.57 | 23.20 | 25.02 | +0.44% | 275,719 |
| Nov 13, 2025 | 26.52 | 26.99 | 24.89 | 24.91 | -7.02% | 208,184 |
| Nov 12, 2025 | 27.53 | 28.06 | 26.72 | 26.79 | -2.79% | 180,708 |
| Nov 11, 2025 | 26.32 | 28.00 | 26.30 | 27.56 | +4.31% | 244,909 |
| Nov 10, 2025 | 26.49 | 27.90 | 25.91 | 26.42 | +0.76% | 186,956 |
Daily open, high, low, close and volume for Kestra Medical Technologies, Ltd. Common Stock (KMTS). Showing 248 trading days. Unadjusted prices.