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 |