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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 29, 2025	17.88	16.14	16.14	18.24	15.98	296,100
August 28, 2025	17.94	17.71	17.71	18	17.05	124,600
August 27, 2025	18.54	18	18	18.82	17.77	146,100
August 26, 2025	17.79	18.53	18.53	18.59	17.79	136,800
August 25, 2025	18.55	17.72	17.72	18.55	17.61	160,000
August 22, 2025	17.25	18.58	18.58	18.65	17.18	269,100
August 21, 2025	16.52	17.06	17.06	17.07	16.28	187,600
August 20, 2025	15.62	16.6	16.6	16.65	15.61	157,800
August 19, 2025	16.09	15.68	15.68	16.49	15.66	171,400
August 18, 2025	16.15	16.09	16.09	16.39	15.79	83,600
August 15, 2025	16.03	16.05	16.05	16.18	15.55	96,400
August 14, 2025	15.68	15.96	15.96	16.1	15.3	97,800
August 13, 2025	15.06	15.89	15.89	16.07	15.06	143,500
August 12, 2025	14.65	15.03	15.03	15.17	14.4	175,600
August 11, 2025	14.58	14.65	14.65	15.2	14.52	150,100
August 08, 2025	14.86	14.52	14.52	14.86	14.3	139,000
August 07, 2025	14.56	14.75	14.75	16.1	14.1	307,900
August 06, 2025	15.82	14.46	14.46	15.82	14.41	238,900
August 05, 2025	15.58	15.86	15.86	15.91	15.13	241,200
August 04, 2025	15.6	15.49	15.49	16.33	15.02	708,000
August 01, 2025	16.35	15.38	15.38	16.41	15.06	315,800
July 31, 2025	16.43	16.5	16.5	16.92	16.07	244,000
July 30, 2025	16.58	16.67	16.67	16.96	16.37	207,600
July 29, 2025	16.53	16.5	16.5	16.89	16.13	154,200
July 28, 2025	16.3	16.5	16.5	16.86	16.2	169,631
July 25, 2025	16.96	16.55	16.55	17.16	16.02	174,900
July 24, 2025	16.95	16.97	16.97	17.29	16.62	344,700
July 23, 2025	17.1	16.72	16.72	17.72	16.44	507,800
July 22, 2025	16.79	17.03	17.03	17.05	15.99	344,100
July 21, 2025	16.06	16.63	16.63	16.71	15.88	401,100
July 18, 2025	16.8	15.9	15.9	17.07	15.61	860,700
July 17, 2025	15.3	16.46	16.46	16.7	14.88	1.09M
July 16, 2025	16.07	15.35	15.35	16.07	13.25	799,800
July 15, 2025	15.53	16.29	16.29	16.36	14.59	624,200
July 14, 2025	14.91	15.43	15.43	15.56	14.45	219,500
July 11, 2025	15.12	14.91	14.91	15.19	14.02	310,400
July 10, 2025	15.51	15.19	15.19	15.6	14.9	273,100
July 09, 2025	15.87	15.41	15.41	16.11	15.11	263,700
July 08, 2025	14.82	15.78	15.78	16.26	14.59	331,300
July 07, 2025	15.59	14.75	14.75	15.89	14.08	592,400
July 03, 2025	15.37	15.67	15.67	15.84	14.67	197,700
July 02, 2025	15.78	15.25	15.25	15.78	15.09	334,200
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

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