KESTRA MEDICAL TECHNOLOGIES, LTD. - KMTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	23.28	23.6	23.6	24.08	22.68	204,833
January 20, 2026	22.1	23	23	23.23	22.1	151,842
January 16, 2026	22.54	22.85	22.85	23.16	22.16	298,822
January 15, 2026	22.28	22.98	22.98	23.14	22.28	196,145
January 14, 2026	22.36	22.32	22.32	22.51	21.37	214,146
January 13, 2026	23.49	22.04	22.04	23.91	21.62	427,187
January 12, 2026	24.2	23.41	23.41	24.39	22.97	375,307
January 09, 2026	26.82	24.43	24.43	27.55	24.03	283,623
January 08, 2026	26.42	26.65	26.65	27.2	26	171,600
January 07, 2026	25.66	26.61	26.61	26.95	25.3	144,909
January 06, 2026	24.46	25.54	25.54	25.62	23.87	324,420
January 05, 2026	24.34	24.42	24.42	25.14	24.27	312,342
January 02, 2026	26.43	24.39	24.39	27.07	24.01	462,500
December 31, 2025	27.02	26.52	26.52	27.61	26.27	489,936
December 30, 2025	26.46	26.97	26.97	27	26.1	178,300
December 29, 2025	26.76	26.43	26.43	27.04	26.36	188,100
December 26, 2025	27.44	27.13	27.13	27.49	26.63	111,200
December 24, 2025	27.65	27.52	27.52	27.96	26.9	91,100
December 23, 2025	27.97	27.55	27.55	28.4	27.14	261,500
December 22, 2025	27.38	28.01	28.01	28.84	26.72	344,100
December 19, 2025	27.17	27.32	27.32	27.83	26.67	1.14M
December 18, 2025	27.15	27.15	27.15	27.98	26.88	293,100
December 17, 2025	26.98	26.82	26.82	27.63	26.41	289,500
December 16, 2025	26.42	27	27	27.6	26.08	463,000
December 15, 2025	26.15	26.48	26.48	27.33	25.63	371,600
December 12, 2025	26.45	26.17	26.17	27.18	24.32	400,174
December 11, 2025	24.63	24.91	24.91	25.53	24.52	345,900
December 10, 2025	24.52	24.52	24.52	25.19	23.46	299,300
December 09, 2025	24.46	24.74	24.74	25.17	23.82	375,800
December 08, 2025	24.03	24.53	24.53	24.92	23.5	299,000
December 05, 2025	24.44	24.07	24.07	24.71	23.91	171,000
December 04, 2025	25.51	24.5	24.5	26.03	24.33	403,500
December 03, 2025	24.71	25.82	25.82	26.99	23.97	2.4M
December 02, 2025	26.23	23.01	23.01	26.23	22.37	457,027
December 01, 2025	24.85	24.69	24.69	25.17	23.17	362,503
November 28, 2025	26.9	26.98	26.98	27.97	26.7	85,201
November 26, 2025	27.11	27	27	28	26.57	262,100
November 25, 2025	27.28	27.15	27.15	27.95	26.44	269,800
November 24, 2025	26.49	27.2	27.2	28.35	25.75	611,900
November 21, 2025	24.79	26.09	26.09	26.35	23.16	222,800
November 20, 2025	26.56	24.99	24.99	26.98	24.95	145,500
November 19, 2025	25.74	25.83	25.83	26.38	25.46	98,200
November 18, 2025	25.44	25.65	25.65	26.67	25.44	142,300
November 17, 2025	24.97	25.1	25.1	25.62	24.37	235,300
November 14, 2025	24.2	25.02	25.02	25.57	23.2	274,453
November 13, 2025	26.52	24.91	24.91	26.99	24.89	208,168
November 12, 2025	27.53	26.79	26.79	28.06	26.73	176,361
November 11, 2025	26.46	27.5	27.5	27.95	26.3	219,241
November 10, 2025	26.49	26.42	26.42	27.9	25.91	187,000
November 07, 2025	25.93	26.22	26.22	27	24.91	202,200
November 06, 2025	26.72	26.1	26.1	26.72	25.61	233,300
November 05, 2025	26.5	26.5	26.5	27	25.93	458,800
November 04, 2025	26	26.65	26.65	26.9	25.51	313,100
November 03, 2025	27.31	26.25	26.25	27.38	24.4	150,200
October 31, 2025	27.87	27.38	27.38	28.2	27.19	206,638
October 30, 2025	27.55	27.97	27.97	28.52	27.55	85,767
October 29, 2025	27.75	27.92	27.92	28.14	27.26	143,400
October 28, 2025	27.58	27.95	27.95	28.4	27.08	121,400
October 27, 2025	28.1	27.07	27.07	30	25.04	434,400
October 24, 2025	26.16	26	26	26.27	25.36	223,800

KESTRA MEDICAL TECHNOLOGIES, LTD. (KMTS) NASDAQ