5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
-6.94%
3 MONTH PERFORMANCE
-9.86%
6 MONTH PERFORMANCE
+49.58%
YEAR-TO-DATE PERFORMANCE
-6.94%
KESTRA MEDICAL TECHNOLOGIES, LTD. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $24.47 | $24.67 (0.82%) | $25.65 | $24.03 | 253.34 K | $1.27 B |
| 01/29/2026 | $25.34 | $24.83 (-2.01%) | $25.50 | $23.99 | 168.80 K | $1.28 B |
| 01/28/2026 | $25.72 | $25.21 (-1.98%) | $26.07 | $24.95 | 226.05 K | $1.30 B |
| 01/27/2026 | $24.96 | $25.86 (3.61%) | $26.00 | $24.64 | 241.60 K | $1.33 B |
| 01/26/2026 | $24.61 | $24.82 (0.85%) | $25.04 | $23.87 | 149.90 K | $1.28 B |
| 01/23/2026 | $24.68 | $24.60 (-0.32%) | $25.02 | $23.95 | 172.64 K | $1.26 B |
| 01/22/2026 | $23.62 | $24.71 (4.61%) | $24.99 | $23.61 | 241.14 K | $1.27 B |
| 01/21/2026 | $23.28 | $23.60 (1.37%) | $24.08 | $22.68 | 209.40 K | $1.21 B |
| 01/20/2026 | $22.10 | $23.00 (4.07%) | $23.23 | $22.10 | 151.84 K | $1.18 B |
| 01/16/2026 | $22.54 | $22.85 (1.38%) | $23.16 | $22.16 | 298.82 K | $1.17 B |
| 01/15/2026 | $22.28 | $22.98 (3.14%) | $23.14 | $22.28 | 196.15 K | $1.18 B |
| 01/14/2026 | $22.36 | $22.32 (-0.18%) | $22.51 | $21.37 | 214.15 K | $1.15 B |
| 01/13/2026 | $23.49 | $22.04 (-6.17%) | $23.91 | $21.62 | 427.20 K | $1.13 B |
| 01/12/2026 | $24.20 | $23.41 (-3.26%) | $24.39 | $22.97 | 375.31 K | $1.20 B |
| 01/09/2026 | $26.82 | $24.43 (-8.91%) | $27.55 | $24.03 | 283.62 K | $1.26 B |
| 01/08/2026 | $26.42 | $26.65 (0.87%) | $27.20 | $26.00 | 171.60 K | $1.37 B |
| 01/07/2026 | $25.66 | $26.61 (3.7%) | $26.95 | $25.30 | 144.91 K | $1.37 B |
| 01/06/2026 | $24.46 | $25.54 (4.42%) | $25.62 | $23.87 | 324.42 K | $1.31 B |
| 01/05/2026 | $24.34 | $24.42 (0.33%) | $25.14 | $24.27 | 312.34 K | $1.25 B |
| 01/02/2026 | $26.43 | $24.39 (-7.72%) | $27.07 | $24.01 | 462.50 K | $1.25 B |
| 12/31/2025 | $27.02 | $26.52 (-1.85%) | $27.61 | $26.27 | 489.94 K | $1.36 B |
| 12/30/2025 | $26.46 | $26.97 (1.93%) | $27.00 | $26.10 | 178.30 K | $1.39 B |
| 12/29/2025 | $26.76 | $26.43 (-1.23%) | $27.04 | $26.36 | 188.10 K | $1.36 B |
| 12/26/2025 | $27.44 | $27.13 (-1.13%) | $27.49 | $26.63 | 111.20 K | $1.39 B |
| 12/24/2025 | $27.65 | $27.52 (-0.47%) | $27.96 | $26.90 | 91.10 K | $1.41 B |
| 12/23/2025 | $27.97 | $27.55 (-1.5%) | $28.40 | $27.14 | 261.50 K | $1.42 B |
| 12/22/2025 | $27.38 | $28.01 (2.3%) | $28.84 | $26.72 | 344.10 K | $1.44 B |
| 12/19/2025 | $27.17 | $27.32 (0.55%) | $27.83 | $26.67 | 1.14 M | $1.40 B |
| 12/18/2025 | $27.15 | $27.15 (0%) | $27.98 | $26.88 | 293.10 K | $1.39 B |
| 12/17/2025 | $26.98 | $26.82 (-0.59%) | $27.63 | $26.41 | 289.50 K | $1.38 B |
| 12/16/2025 | $26.42 | $27.00 (2.2%) | $27.61 | $26.08 | 463.00 K | $1.39 B |
| 12/15/2025 | $26.15 | $26.48 (1.26%) | $27.33 | $25.63 | 371.60 K | $1.36 B |
| 12/12/2025 | $26.45 | $26.17 (-1.06%) | $27.18 | $24.32 | 414.62 K | $1.34 B |
| 12/11/2025 | $24.63 | $24.91 (1.14%) | $25.53 | $24.52 | 345.90 K | $1.28 B |
| 12/10/2025 | $24.52 | $24.52 (0%) | $25.19 | $23.46 | 300.00 K | $1.26 B |
| 12/09/2025 | $24.46 | $24.74 (1.14%) | $25.17 | $23.82 | 375.81 K | $1.27 B |
| 12/08/2025 | $24.03 | $24.53 (2.08%) | $24.93 | $23.50 | 299.04 K | $1.26 B |
| 12/05/2025 | $24.44 | $24.07 (-1.51%) | $24.71 | $23.91 | 171.44 K | $1.23 B |
| 12/04/2025 | $25.51 | $24.50 (-3.96%) | $26.03 | $24.33 | 403.50 K | $1.26 B |
| 12/03/2025 | $24.71 | $25.82 (4.49%) | $26.99 | $23.97 | 2.40 M | $1.32 B |
| 12/02/2025 | $26.23 | $23.01 (-12.28%) | $26.23 | $22.37 | 459.20 K | $1.18 B |
| 12/01/2025 | $24.85 | $24.69 (-0.64%) | $25.17 | $23.17 | 362.52 K | $1.27 B |
| 11/28/2025 | $26.90 | $26.98 (0.3%) | $27.97 | $26.70 | 85.50 K | $1.38 B |
| 11/26/2025 | $27.11 | $27.00 (-0.41%) | $28.00 | $26.57 | 262.10 K | $1.39 B |
| 11/25/2025 | $27.28 | $27.15 (-0.48%) | $27.95 | $26.44 | 269.80 K | $1.39 B |
| 11/24/2025 | $26.49 | $27.20 (2.68%) | $28.35 | $25.75 | 611.90 K | $1.40 B |
| 11/21/2025 | $24.79 | $26.09 (5.24%) | $26.35 | $23.16 | 222.80 K | $1.34 B |
| 11/20/2025 | $26.56 | $24.99 (-5.91%) | $26.98 | $24.95 | 145.50 K | $1.28 B |
| 11/19/2025 | $25.74 | $25.83 (0.35%) | $26.38 | $25.46 | 98.20 K | $1.33 B |
| 11/18/2025 | $25.44 | $25.65 (0.83%) | $26.67 | $25.44 | 142.30 K | $1.32 B |
| 11/17/2025 | $24.97 | $25.10 (0.52%) | $25.62 | $24.37 | 235.30 K | $1.29 B |
| 11/14/2025 | $24.20 | $25.02 (3.39%) | $25.57 | $23.20 | 275.70 K | $1.28 B |
| 11/13/2025 | $26.52 | $24.91 (-6.07%) | $26.99 | $24.89 | 208.20 K | $1.28 B |
| 11/12/2025 | $27.53 | $26.79 (-2.69%) | $28.06 | $26.72 | 180.70 K | $1.37 B |
| 11/11/2025 | $26.32 | $27.56 (4.71%) | $28.00 | $26.30 | 244.90 K | $1.41 B |
| 11/10/2025 | $26.49 | $26.42 (-0.26%) | $27.90 | $25.91 | 187.00 K | $1.36 B |
| 11/07/2025 | $25.93 | $26.22 (1.12%) | $27.00 | $24.91 | 202.20 K | $1.35 B |
| 11/06/2025 | $26.72 | $26.10 (-2.32%) | $26.72 | $25.61 | 233.30 K | $1.34 B |
| 11/05/2025 | $26.50 | $26.50 (0%) | $27.00 | $25.93 | 458.80 K | $1.36 B |
| 11/04/2025 | $26.00 | $26.65 (2.5%) | $26.90 | $25.51 | 313.10 K | $1.37 B |
| 11/03/2025 | $27.31 | $26.25 (-3.88%) | $27.38 | $24.40 | 150.20 K | $1.35 B |
| 10/31/2025 | $27.87 | $27.38 (-1.76%) | $28.20 | $27.19 | 206.64 K | $1.40 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.
