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

$15.67

$0.42 (2.75%)
Last update: 01:00 PM EST
Day's range
$14.67
Day's range
$15.84

5 DAY PERFORMANCE

-5.49%

1 MONTH PERFORMANCE

-21.49%

3 MONTH PERFORMANCE

-32.66%

Kestra Medical Technologies, Ltd. Common Stock Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $15.37 $15.67 (1.95%) $15.84 $14.67 197.70 K $776.19 M
07/02/2025 $15.78 $15.25 (-3.36%) $15.78 $15.09 334.20 K $755.39 M
07/01/2025 $16.51 $15.84 (-4.06%) $16.87 $15.29 465.60 K $784.62 M
06/30/2025 $17.66 $16.58 (-6.12%) $17.69 $15.80 574.80 K $821.27 M
06/27/2025 $17.90 $17.67 (-1.28%) $18.18 $16.89 2.13 M $875.26 M
06/26/2025 $17.82 $17.90 (0.45%) $18.01 $16.90 366.20 K $886.66 M
06/25/2025 $17.64 $17.68 (0.23%) $18.62 $17.01 332.10 K $875.76 M
06/24/2025 $16.00 $17.64 (10.25%) $17.75 $15.89 320.40 K $873.78 M
06/23/2025 $15.33 $16.00 (4.37%) $16.06 $14.77 546.30 K $792.54 M
06/20/2025 $15.71 $15.03 (-4.33%) $15.71 $14.83 1.31 M $744.49 M
06/18/2025 $14.97 $15.51 (3.61%) $15.76 $14.15 384.70 K $768.27 M
06/17/2025 $16.52 $15.07 (-8.78%) $16.52 $14.45 383.48 K $746.47 M
06/16/2025 $17.65 $16.65 (-5.67%) $18.41 $16.63 177.10 K $824.74 M
06/13/2025 $18.42 $17.61 (-4.4%) $18.43 $17.34 173.20 K $872.29 M
06/12/2025 $19.26 $18.75 (-2.65%) $20.00 $18.62 148.80 K $928.76 M
06/11/2025 $20.33 $19.49 (-4.13%) $20.90 $19.48 140.30 K $965.41 M
06/10/2025 $21.16 $20.50 (-3.12%) $21.92 $20.39 138.60 K $1.02 B
06/09/2025 $21.05 $21.17 (0.57%) $22.26 $20.59 204.03 K $1.05 B
06/06/2025 $20.08 $20.70 (3.09%) $21.16 $19.56 133.00 K $1.03 B
06/05/2025 $19.76 $19.96 (1.01%) $20.37 $19.33 133.20 K $988.70 M
06/04/2025 $19.54 $19.79 (1.28%) $20.25 $18.92 131.00 K $980.27 M
06/03/2025 $20.77 $19.63 (-5.49%) $21.17 $19.35 211.50 K $972.35 M
06/02/2025 $22.52 $20.68 (-8.17%) $22.52 $20.64 119.70 K $1.02 B
05/30/2025 $22.60 $22.52 (-0.35%) $23.08 $22.21 101.40 K $1.12 B
05/29/2025 $22.69 $22.69 (0%) $23.62 $22.51 130.90 K $1.12 B
05/28/2025 $22.50 $22.86 (1.6%) $23.38 $22.05 87.90 K $1.13 B
05/27/2025 $22.41 $22.52 (0.49%) $23.10 $22.07 85.90 K $1.12 B
05/23/2025 $22.10 $22.19 (0.41%) $22.77 $21.54 113.90 K $1.10 B
05/22/2025 $23.06 $22.30 (-3.3%) $23.59 $22.23 127.60 K $1.10 B
05/21/2025 $24.37 $23.09 (-5.25%) $24.76 $22.73 153.30 K $1.14 B
05/20/2025 $24.12 $24.92 (3.32%) $25.50 $23.88 104.20 K $1.23 B
05/19/2025 $24.61 $24.24 (-1.5%) $24.91 $23.80 56.30 K $1.20 B
05/16/2025 $23.75 $24.61 (3.62%) $25.05 $23.50 104.10 K $1.22 B
05/15/2025 $22.39 $23.75 (6.07%) $24.15 $21.97 116.50 K $1.18 B
05/14/2025 $23.05 $22.40 (-2.82%) $23.05 $22.14 59.90 K $1.11 B
05/13/2025 $23.58 $22.97 (-2.59%) $23.60 $22.89 65.20 K $1.18 B
05/12/2025 $23.29 $23.58 (1.25%) $23.91 $22.98 71.70 K $1.21 B
05/09/2025 $22.55 $22.67 (0.53%) $23.34 $22.32 61.50 K $1.16 B
05/08/2025 $22.00 $22.63 (2.86%) $22.90 $21.61 163.40 K $1.16 B
05/07/2025 $22.14 $21.84 (-1.36%) $23.02 $21.76 73.00 K $1.12 B
05/06/2025 $22.53 $22.19 (-1.51%) $23.11 $21.80 91.90 K $1.14 B
05/05/2025 $23.72 $22.57 (-4.85%) $23.78 $21.94 175.90 K $1.16 B
05/02/2025 $23.19 $23.75 (2.41%) $24.02 $22.94 146.20 K $1.22 B
05/01/2025 $23.83 $22.96 (-3.65%) $24.72 $22.77 190.00 K $1.18 B
04/30/2025 $24.28 $24.06 (-0.91%) $24.32 $23.75 91.30 K $1.24 B
04/29/2025 $24.83 $24.50 (-1.33%) $25.62 $24.21 194.60 K $1.26 B
04/28/2025 $24.51 $25.12 (2.49%) $25.31 $23.66 84.40 K $1.29 B
04/25/2025 $24.85 $24.24 (-2.45%) $25.86 $23.86 120.40 K $1.24 B
04/24/2025 $24.64 $24.99 (1.42%) $24.99 $23.41 142.70 K $1.32 B
04/23/2025 $24.25 $24.34 (0.37%) $24.81 $23.98 71.00 K $1.29 B
04/22/2025 $23.43 $24.00 (2.43%) $24.99 $23.17 156.20 K $1.27 B
04/21/2025 $24.03 $23.54 (-2.04%) $25.15 $22.85 189.40 K $1.21 B
04/17/2025 $24.32 $24.50 (0.74%) $25.33 $24.20 135.40 K $1.26 B
04/16/2025 $24.08 $24.58 (2.08%) $26.15 $23.72 340.50 K $1.26 B
04/15/2025 $22.91 $24.13 (5.33%) $24.40 $22.00 178.30 K $1.24 B
04/14/2025 $23.80 $23.83 (0.13%) $24.47 $22.50 131.10 K $1.22 B
04/11/2025 $24.34 $24.28 (-0.25%) $24.55 $22.14 355.90 K $1.25 B
04/10/2025 $23.03 $24.20 (5.08%) $24.25 $22.19 243.70 K $1.24 B
04/09/2025 $21.52 $23.85 (10.83%) $24.99 $21.52 185.00 K $1.22 B
04/08/2025 $22.78 $21.80 (-4.3%) $23.95 $21.51 290.10 K $1.12 B
04/07/2025 $23.00 $22.78 (-0.96%) $24.77 $22.50 265.10 K $1.17 B