Kestra Medical Technologies, Ltd. (KMTS) NASDAQ

Currency In USD

KMTS Historical Return

If you invested $1000 in KESTRA MEDICAL TECHNOLOGIES, LTD. (KMTS) since IPO date, it would be worth $1,105.77 as of July 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $957.95, while $1000 invested 3 months ago would be worth $1,114.96. This corresponds to total returns of 10.58%, -4.2%, 11.5%, respectively, with annualized returns of 7.48%, -4.2%, 11.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KMTS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 27, 2026	21.5	22.82	22.82	23.06	21.5	195,806
July 23, 2026	20.43	21.57	21.57	21.57	20.4	214,165
July 22, 2026	21.89	20.89	20.89	22.34	20.89	424,929
July 21, 2026	22.51	22.24	22.24	23.13	22.06	303,099
July 20, 2026	24.29	23.24	23.24	24.68	23.14	428,055
July 17, 2026	23.64	24.42	24.42	24.54	23.07	339,758
July 16, 2026	24.31	23.98	23.98	26.52	23.68	554,734
July 15, 2026	24.1	24.62	24.62	24.8	21.03	842,362
July 14, 2026	24.34	24.18	24.18	24.68	23.56	431,950
July 13, 2026	25.69	24.76	24.76	26.33	24.65	334,483
July 10, 2026	26.29	25.99	25.99	26.62	25.26	454,386
July 09, 2026	26.4	26.69	26.69	27	26.18	386,905
July 08, 2026	27.27	26.8	26.8	27.65	26.5	694,828
July 07, 2026	28.22	27.85	27.85	28.81	27.42	404,312
July 06, 2026	26.98	27.88	27.88	27.98	25.99	580,883
July 02, 2026	26.5	26.98	26.98	27.29	25.88	308,083
July 01, 2026	25.78	26.28	26.28	27.9	25.78	757,552
June 30, 2026	25.48	25.44	25.44	26.15	24.69	328,666
June 29, 2026	25.69	25.35	25.35	26.52	24.74	731,307
June 26, 2026	22.58	26.43	26.43	27	22.58	1.57M
June 25, 2026	22.06	22.58	22.58	23.34	21.79	322,540
June 24, 2026	20.78	22.08	22.08	22.69	20.65	311,421
June 23, 2026	20.38	20.69	20.69	21.34	20.38	235,899
June 22, 2026	19.82	20.73	20.73	21.23	19.65	288,021
June 18, 2026	19.58	19.93	19.93	20.25	18.78	398,784
June 17, 2026	19.11	19.08	19.08	19.78	18.45	280,256
June 16, 2026	20.42	19.23	19.23	20.45	19.2	152,081
June 15, 2026	21.39	20.41	20.41	21.39	20.23	292,206
June 12, 2026	20.25	20.85	20.85	21.15	20.1	358,109
June 11, 2026	19.66	20.14	20.14	20.27	19.06	138,376
June 10, 2026	19.71	19.44	19.44	20.36	18.86	261,709
June 09, 2026	19.75	19.92	19.92	20.6	19.02	396,886
June 08, 2026	19.59	19.74	19.74	20.77	19.42	275,026
June 05, 2026	20.45	19.4	19.4	20.9	19.05	315,020
June 04, 2026	19.12	20.45	20.45	21.08	18.91	569,349
June 03, 2026	18.64	18.82	18.82	18.9	17.88	490,228
June 02, 2026	19.98	18.82	18.82	19.98	18.51	317,987
June 01, 2026	20.79	20.19	20.19	20.82	19.99	209,838
May 29, 2026	21.25	21.26	21.26	21.92	21.1	228,297
May 28, 2026	20.75	21.25	21.25	21.52	20.44	207,329
May 27, 2026	21.8	21	21	21.99	20.98	147,198
May 26, 2026	21.79	21.82	21.82	22.4	21.66	301,396
May 22, 2026	21.71	21.64	21.64	23.34	21.64	234,099
May 21, 2026	20.52	21.56	21.56	21.64	20.38	290,326
May 20, 2026	19.93	20.76	20.76	20.92	19.83	309,958
May 19, 2026	19.34	19.8	19.8	20.24	18.9	271,098
May 18, 2026	19.64	19.59	19.59	20.22	19.04	276,736
May 15, 2026	21.52	19.82	19.82	21.78	19.74	329,128
May 14, 2026	21.61	22.07	22.07	22.37	21.18	250,952
May 13, 2026	21.8	21.45	21.45	22.42	21.15	285,796
May 12, 2026	21.84	21.57	21.57	22.37	20.58	243,604
May 11, 2026	20.96	21.83	21.83	22.03	19	282,203
May 08, 2026	21.42	21.05	21.05	21.58	20.95	211,971
May 07, 2026	20.74	21.52	21.52	21.81	20.59	233,778
May 06, 2026	20.32	20.71	20.71	21.95	19	389,815
May 05, 2026	20.59	20.25	20.25	21.26	19.77	149,958
May 04, 2026	21.82	20.55	20.55	22.4	20.25	319,153
May 01, 2026	20.65	21.82	21.82	21.93	20	167,144
April 30, 2026	19.6	20.72	20.72	20.94	19	301,982
April 29, 2026	21.44	19.51	19.51	22.07	19.49	209,454