5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
-2.12%
Kestra Medical Technologies, Ltd. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $24.28 | $24.06 (-0.91%) | $24.32 | $23.75 | 90,980 | $1.24 B |
| 04/29/2025 | $24.83 | $24.50 (-1.33%) | $25.62 | $24.21 | 194,600 | $1.26 B |
| 04/28/2025 | $24.51 | $25.12 (2.49%) | $25.31 | $23.66 | 84,400 | $1.29 B |
| 04/25/2025 | $24.85 | $24.24 (-2.45%) | $25.86 | $23.86 | 120,400 | $1.24 B |
| 04/24/2025 | $24.64 | $24.99 (1.42%) | $24.99 | $23.41 | 142,700 | $1.32 B |
| 04/23/2025 | $24.25 | $24.34 (0.37%) | $24.81 | $23.98 | 71,000 | $1.29 B |
| 04/22/2025 | $23.43 | $24.00 (2.43%) | $24.99 | $23.17 | 156,200 | $1.27 B |
| 04/21/2025 | $24.03 | $23.54 (-2.04%) | $25.15 | $22.85 | 189,400 | $1.21 B |
| 04/17/2025 | $24.32 | $24.50 (0.74%) | $25.33 | $24.20 | 135,400 | $1.26 B |
| 04/16/2025 | $24.08 | $24.58 (2.08%) | $26.15 | $23.72 | 340,500 | $1.26 B |
| 04/15/2025 | $22.91 | $24.13 (5.33%) | $24.40 | $22.00 | 178,300 | $1.24 B |
| 04/14/2025 | $23.80 | $23.83 (0.13%) | $24.47 | $22.50 | 131,100 | $1.22 B |
| 04/11/2025 | $24.34 | $24.28 (-0.25%) | $24.55 | $22.14 | 355,900 | $1.25 B |
| 04/10/2025 | $23.03 | $24.20 (5.08%) | $24.25 | $22.19 | 243,700 | $1.24 B |
| 04/09/2025 | $21.52 | $23.85 (10.83%) | $24.99 | $21.52 | 185,000 | $1.22 B |
| 04/08/2025 | $22.78 | $21.80 (-4.3%) | $23.95 | $21.51 | 290,100 | $1.12 B |
| 04/07/2025 | $23.00 | $22.78 (-0.96%) | $24.77 | $22.50 | 265,100 | $1.17 B |
| 04/04/2025 | $23.79 | $23.27 (-2.19%) | $24.51 | $22.41 | 154,800 | $1.19 B |
| 04/03/2025 | $25.44 | $24.02 (-5.58%) | $25.85 | $23.20 | 217,500 | $1.19 B |
| 04/02/2025 | $24.17 | $25.70 (6.33%) | $26.06 | $24.17 | 113,400 | $1.27 B |
| 04/01/2025 | $24.92 | $24.58 (-1.36%) | $25.51 | $23.75 | 246,300 | $1.22 B |
| 03/31/2025 | $23.01 | $24.92 (8.3%) | $25.67 | $22.84 | 247,400 | $1.23 B |
| 03/28/2025 | $23.96 | $23.43 (-2.21%) | $25.16 | $23.24 | 196,100 | $1.16 B |
| 03/27/2025 | $23.19 | $24.02 (3.58%) | $24.65 | $23.19 | 184,000 | $1.19 B |
| 03/26/2025 | $24.51 | $23.76 (-3.06%) | $25.53 | $23.40 | 277,100 | $1.18 B |
| 03/25/2025 | $24.94 | $25.21 (1.08%) | $25.98 | $24.11 | 297,400 | $1.25 B |
| 03/24/2025 | $24.94 | $24.50 (-1.76%) | $25.40 | $24.00 | 150,400 | $1.21 B |
| 03/21/2025 | $23.90 | $24.94 (4.35%) | $25.35 | $23.06 | 405,900 | $1.24 B |
| 03/20/2025 | $22.89 | $23.90 (4.41%) | $23.90 | $22.33 | 84,800 | $1.18 B |
| 03/19/2025 | $22.92 | $23.00 (0.35%) | $23.93 | $22.03 | 181,800 | $1.14 B |
| 03/18/2025 | $24.41 | $23.20 (-4.96%) | $25.04 | $22.30 | 184,900 | $1.15 B |
| 03/17/2025 | $21.48 | $24.78 (15.36%) | $25.39 | $21.28 | 611,500 | $1.23 B |
| 03/14/2025 | $20.25 | $21.27 (5.04%) | $22.00 | $20.06 | 202,900 | $1.05 B |
| 03/13/2025 | $20.95 | $20.41 (-2.58%) | $21.58 | $20.00 | 360,900 | $1.01 B |
| 03/12/2025 | $21.31 | $21.16 (-0.7%) | $22.08 | $21.00 | 232,400 | $1.05 B |
| 03/11/2025 | $20.90 | $21.08 (0.86%) | $22.83 | $20.30 | 487,900 | $1.04 B |
| 03/10/2025 | $20.44 | $21.20 (3.72%) | $22.95 | $20.30 | 528,900 | $1.05 B |
| 03/07/2025 | $21.99 | $20.99 (-4.55%) | $22.00 | $20.75 | 523,800 | $1.04 B |
| 03/06/2025 | $22.95 | $21.84 (-4.84%) | $22.95 | $21.00 | 3.95 M | $1.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
