Kestra Medical Technologies, Ltd. Common Stock - KMTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	16.51	15.84	15.84	16.87	15.31	447,896
June 30, 2025	17.66	16.58	16.58	17.69	15.8	574,800
June 27, 2025	17.9	17.67	17.67	18.18	16.89	2.13M
June 26, 2025	17.82	17.9	17.9	18.01	16.9	366,200
June 25, 2025	17.64	17.68	17.68	18.62	17.01	332,100
June 24, 2025	16	17.64	17.64	17.75	15.89	320,400
June 23, 2025	15.33	16	16	16.06	14.77	546,300
June 20, 2025	15.71	15.03	15.03	15.71	14.83	1.31M
June 18, 2025	14.97	15.51	15.51	15.76	14.15	384,700
June 17, 2025	16.52	15.07	15.07	16.52	14.45	383,479
June 16, 2025	17.65	16.65	16.65	18.41	16.63	177,100
June 13, 2025	18.42	17.61	17.61	18.43	17.34	173,200
June 12, 2025	19.26	18.75	18.75	20	18.62	148,800
June 11, 2025	20.33	19.49	19.49	20.9	19.48	140,300
June 10, 2025	21.16	20.5	20.5	21.92	20.39	138,600
June 09, 2025	21.05	21.17	21.17	22.26	20.59	204,027
June 06, 2025	20.08	20.7	20.7	21.16	19.56	133,000
June 05, 2025	19.76	19.96	19.96	20.37	19.33	133,200
June 04, 2025	19.54	19.79	19.79	20.25	18.92	131,000
June 03, 2025	20.77	19.63	19.63	21.17	19.35	211,500
June 02, 2025	22.52	20.68	20.68	22.52	20.64	119,700
May 30, 2025	22.6	22.52	22.52	23.08	22.21	101,400
May 29, 2025	22.69	22.69	22.69	23.62	22.51	130,900
May 28, 2025	22.5	22.86	22.86	23.38	22.05	87,900
May 27, 2025	22.41	22.52	22.52	23.1	22.07	85,900
May 23, 2025	22.1	22.19	22.19	22.77	21.54	113,900
May 22, 2025	23.06	22.3	22.3	23.59	22.23	127,600
May 21, 2025	24.37	23.09	23.09	24.76	22.73	149,026
May 20, 2025	24.12	24.92	24.92	25.5	23.88	104,200
May 19, 2025	24.61	24.24	24.24	24.91	23.8	56,300
May 16, 2025	23.75	24.61	24.61	25.05	23.5	104,100
May 15, 2025	22.39	23.75	23.75	24.15	21.97	116,500
May 14, 2025	23.05	22.4	22.4	23.05	22.14	59,900
May 13, 2025	23.58	22.97	22.97	23.6	22.89	65,200
May 12, 2025	23.29	23.58	23.58	23.91	22.98	71,700
May 09, 2025	22.55	22.67	22.67	23.34	22.32	61,500
May 08, 2025	22	22.63	22.63	22.9	21.61	163,400
May 07, 2025	22.14	21.84	21.84	23.02	21.76	73,000
May 06, 2025	22.53	22.19	22.19	23.11	21.8	91,900
May 05, 2025	23.72	22.57	22.57	23.78	21.94	175,900
May 02, 2025	23.19	23.75	23.75	24.02	22.94	146,200
May 01, 2025	23.83	22.96	22.96	24.72	22.77	190,000
April 30, 2025	24.28	24.06	24.06	24.32	23.75	91,300
April 29, 2025	24.83	24.5	24.5	25.62	24.21	194,600
April 28, 2025	24.51	25.12	25.12	25.31	23.66	84,400
April 25, 2025	24.85	24.24	24.24	25.86	23.86	120,400
April 24, 2025	24.64	24.99	24.99	24.99	23.41	142,700
April 23, 2025	24.25	24.34	24.34	24.81	23.98	71,000
April 22, 2025	23.43	24	24	24.99	23.17	156,200
April 21, 2025	24.03	23.54	23.54	25.15	22.85	189,400
April 17, 2025	24.32	24.5	24.5	25.33	24.2	135,400
April 16, 2025	24.08	24.58	24.58	26.15	23.72	340,500
April 15, 2025	22.91	24.13	24.13	24.4	22	178,300
April 14, 2025	23.8	23.83	23.83	24.47	22.5	131,100
April 11, 2025	24.34	24.28	24.28	24.55	22.14	355,900
April 10, 2025	23.03	24.2	24.2	24.25	22.19	243,700
April 09, 2025	21.52	23.85	23.85	24.99	21.52	185,000
April 08, 2025	22.78	21.8	21.8	23.95	21.51	290,100
April 07, 2025	23	22.78	22.78	24.77	22.5	265,100
April 04, 2025	23.79	23.27	23.27	24.51	22.41	154,800

Kestra Medical Technologies, Ltd. Common Stock (KMTS) NASDAQ