KESTRA MEDICAL TECHNOLOGIES, LTD. (KMTS) NASDAQ

22.91

-0.015(-0.07%)

Updated at March 04 11:19AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 03, 202622.1722.9222.9223.3622.17493,657
March 02, 202622.9222.7522.7523.4822.21259,300
February 27, 202624.1423.2823.2824.8322.85188,500
February 26, 202625.1224.5524.5525.4123.95182,300
February 25, 202626.5725.2525.2527.4125.17191,609
February 24, 202626.6826.3426.3427.3326.2179,411
February 23, 202626.5626.6926.6927.2825.88195,100
February 20, 202626.226.5626.5627.2525.52195,475
February 19, 202625.3626.3226.3226.4924.39271,607
February 18, 202625.7925.5525.5526.3524.49219,800
February 17, 202626.6826.0826.0827.1724.75420,500
February 13, 202627.6526.9226.9228.1925.73539,400
February 12, 202627.9327.4627.4628.0426.98218,900
February 11, 202627.6527.8527.8528.126.24248,671
February 10, 202626.6627.327.327.5826.16199,023
February 09, 202625.6926.826.826.824.7156,000
February 06, 202625.6425.4725.4726.2124.89254,143
February 05, 202625.4625.1225.1226.2424.35294,142
February 04, 20262525.5825.5825.9824.46209,700
February 03, 20262525.0525.0525.9224.58293,000
February 02, 202624.76252525.5324.29314,750
January 30, 202624.4724.6724.6725.6524.03253,335
January 29, 202625.3424.8324.8325.523.99168,800
January 28, 202625.7225.2125.2126.0724.95226,048
January 27, 202624.9625.8625.862624.64241,596
January 26, 202624.6124.8224.8225.0423.87149,900
January 23, 202624.6824.624.625.0223.95172,572
January 22, 202623.6224.7124.7124.9923.61241,142
January 21, 202623.2823.623.624.0822.68204,833
January 20, 202622.1232323.2322.1151,842
January 16, 202622.5422.8522.8523.1622.16298,822
January 15, 202622.2822.9822.9823.1422.28196,145
January 14, 202622.3622.3222.3222.5121.37214,146
January 13, 202623.4922.0422.0423.9121.62427,187
January 12, 202624.223.4123.4124.3922.97375,307
January 09, 202626.8224.4324.4327.5524.03283,623
January 08, 202626.4226.6526.6527.226171,600
January 07, 202625.6626.6126.6126.9525.3144,909
January 06, 202624.4625.5425.5425.6223.87324,420
January 05, 202624.3424.4224.4225.1424.27312,342
January 02, 202626.4324.3924.3927.0724.01462,500
December 31, 202527.0226.5226.5227.6126.27489,936
December 30, 202526.4626.9726.972726.1178,300
December 29, 202526.7626.4326.4327.0426.36188,100
December 26, 202527.4427.1327.1327.4926.63111,200
December 24, 202527.6527.5227.5227.9626.991,100
December 23, 202527.9727.5527.5528.427.14261,500
December 22, 202527.3828.0128.0128.8426.72344,100
December 19, 202527.1727.3227.3227.8326.671.14M
December 18, 202527.1527.1527.1527.9826.88293,100
December 17, 202526.9826.8226.8227.6326.41289,500
December 16, 202526.42272727.626.08463,000
December 15, 202526.1526.4826.4827.3325.63371,600
December 12, 202526.4526.1726.1727.1824.32400,174
December 11, 202524.6324.9124.9125.5324.52345,900
December 10, 202524.5224.5224.5225.1923.46299,300
December 09, 202524.4624.7424.7425.1723.82375,800
December 08, 202524.0324.5324.5324.9223.5299,000
December 05, 202524.4424.0724.0724.7123.91171,000
December 04, 202525.5124.524.526.0324.33403,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved