NASDAQ : KMTS
Kestra Medical Technologies, Ltd. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 30.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kestra Medical Technologies, Ltd. (KMTS) closed at 29.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30 | 30.33 | 29.13 | 29.81 | 412,948 | +0.40% |
| 2026-10-30 | 30.73 | 31.058 | 28.77 | 29.69 | 324,917 | -3.01% |
| 2026-10-29 | 30 | 31.04 | 30 | 30.61 | 470,655 | +2.48% |
| 2026-10-28 | 29.59 | 31.015 | 29.49 | 29.87 | 538,412 | -0.40% |
| 2026-10-27 | 29.78 | 30.42 | 29.31 | 29.99 | 514,269 | +1.94% |
| 2026-10-26 | 28.95 | 29.635 | 28.525 | 29.42 | 294,074 | +2.29% |
| 2026-10-23 | 28.09 | 28.93 | 27.96 | 28.76 | 357,212 | +1.55% |
| 2026-10-22 | 27.17 | 29.265 | 27.17 | 28.32 | 739,134 | +3.70% |
| 2026-10-21 | 27.9 | 28.57 | 26.78 | 27.31 | 689,219 | -3.43% |
| 2026-10-20 | 29.75 | 29.94 | 28.22 | 28.28 | 601,264 | -3.71% |
| 2026-10-19 | 27.31 | 29.75 | 27.03 | 29.37 | 638,782 | +7.82% |
| 2026-10-16 | 28.71 | 29.01 | 26.99 | 27.24 | 521,920 | -5.02% |
| 2026-10-15 | 25.68 | 28.78 | 25.66 | 28.68 | 405,478 | +12.60% |
| 2026-10-14 | 26.45 | 26.715 | 25.39 | 25.47 | 237,443 | -5.56% |
| 2026-10-13 | 27 | 27.27 | 26.43 | 26.97 | 131,143 | +0.22% |
| 2026-10-12 | 27.02 | 27.2 | 26.295 | 26.91 | 131,010 | -0.26% |
| 2026-10-09 | 25.74 | 27.13 | 25.74 | 26.98 | 246,777 | +4.70% |
| 2026-10-08 | 26.17 | 26.175 | 25.25 | 25.77 | 379,727 | -2.72% |
| 2026-10-07 | 26.56 | 27.61 | 25.9 | 26.49 | 399,455 | -2.25% |
| 2026-10-06 | 28.68 | 29.238 | 27.06 | 27.1 | 262,256 | -4.38% |
| 2026-10-05 | 27.64 | 28.44 | 27.21 | 28.34 | 293,640 | +3.32% |
| 2026-10-02 | 27.52 | 27.83 | 26.81 | 27.43 | 254,763 | +1.16% |
| 2026-10-01 | 28.14 | 29.66 | 26.97 | 27.115 | 371,352 | -4.15% |
| 2026-09-30 | 28.46 | 29.58 | 28.17 | 28.29 | 616,808 | -0.60% |
| 2026-09-29 | 28.48 | 28.95 | 27.83 | 28.46 | 454,961 | +1.17% |
| 2026-09-28 | 27.04 | 28.435 | 26.88 | 28.13 | 292,897 | +3.65% |
| 2026-09-25 | 26.02 | 27.68 | 25.57 | 27.14 | 339,695 | +5.36% |
| 2026-09-24 | 25.45 | 26 | 25.235 | 25.76 | 306,086 | +0.98% |
| 2026-09-23 | 26.03 | 26.06 | 25.14 | 25.51 | 222,728 | -2.22% |
| 2026-09-22 | 25.16 | 26.11 | 24.75 | 26.09 | 281,568 | +5.33% |
| 2026-09-21 | 24.69 | 24.88 | 24.14 | 24.77 | 144,130 | +1.39% |
| 2026-09-18 | 24.35 | 25.08 | 24.29 | 24.43 | 1,249,225 | +0.33% |
| 2026-09-17 | 24.45 | 25.01 | 23.64 | 24.35 | 287,221 | +1.12% |
| 2026-09-16 | 25.2 | 25.328 | 23.86 | 24.08 | 825,014 | -4.37% |
| 2026-09-15 | 21.9 | 25.438 | 21.56 | 25.18 | 888,411 | +4.66% |
| 2026-09-14 | 22.87 | 24.43 | 22.795 | 24.06 | 747,234 | +5.30% |
| 2026-09-11 | 23.91 | 24.38 | 22.435 | 22.85 | 241,992 | -3.05% |
| 2026-09-10 | 23.45 | 24.425 | 23.25 | 23.57 | 310,498 | -2.08% |
| 2026-09-09 | 25.32 | 25.57 | 24.03 | 24.07 | 303,109 | -6.10% |
| 2026-09-08 | 25.45 | 25.83 | 24.87 | 25.635 | 349,567 | +0.37% |
| 2026-09-04 | 25.01 | 25.67 | 24.76 | 25.54 | 181,777 | +1.59% |
| 2026-09-03 | 26.14 | 26.14 | 24.82 | 25.14 | 200,377 | -2.29% |
| 2026-09-02 | 25.46 | 26.5 | 25.095 | 25.73 | 245,541 | +2.43% |
| 2026-09-01 | 25.54 | 26.185 | 25.05 | 25.12 | 319,325 | -2.45% |
| 2026-08-31 | 25.38 | 25.9 | 25.06 | 25.75 | 351,297 | +0.43% |
| 2026-08-28 | 25.6 | 26.28 | 25.485 | 25.64 | 151,433 | -0.66% |
| 2026-08-27 | 26.56 | 27.244 | 25.78 | 25.81 | 198,310 | -2.86% |
| 2026-08-26 | 26.64 | 26.99 | 26.07 | 26.57 | 210,774 | -1.30% |
| 2026-08-25 | 27.24 | 27.501 | 26.49 | 26.92 | 159,563 | +0.04% |
| 2026-08-24 | 26.98 | 27.53 | 26.24 | 26.91 | 171,362 | -0.30% |
| 2026-08-21 | 27.41 | 27.455 | 26.31 | 26.99 | 510,807 | -0.99% |
| 2026-08-20 | 27.49 | 28.11 | 27 | 27.26 | 246,907 | -2.33% |
| 2026-08-19 | 28.31 | 28.89 | 27.66 | 27.91 | 237,655 | -0.07% |
| 2026-08-18 | 27.55 | 28.33 | 26.69 | 27.93 | 249,303 | +0.40% |
| 2026-08-17 | 27.52 | 28.02 | 26.9 | 27.82 | 193,747 | -0.71% |
| 2026-08-14 | 27.37 | 28.185 | 26.525 | 28.02 | 179,476 | +1.01% |
| 2026-08-13 | 28.18 | 28.61 | 27.5 | 27.74 | 347,938 | -0.93% |
| 2026-08-12 | 27.76 | 28.585 | 27.53 | 28 | 406,136 | +0.36% |
| 2026-08-11 | 28.56 | 28.75 | 27.676 | 27.9 | 225,984 | -1.59% |
| 2026-08-10 | 26.9 | 28.7 | 26.7 | 28.35 | 352,182 | +7.39% |
| 2026-08-07 | 25.61 | 26.47 | 25.09 | 26.4 | 275,725 | +4.47% |
| 2026-08-06 | 24.55 | 25.46 | 24.33 | 25.27 | 184,867 | +0.84% |
| 2026-08-05 | 25.68 | 26.065 | 24.69 | 25.06 | 350,953 | -3.36% |
| 2026-08-04 | 24.05 | 26.03 | 23.9 | 25.93 | 731,244 | +8.09% |
| 2026-08-03 | 23.19 | 24.24 | 23.19 | 23.99 | 373,728 | +5.08% |
| 2026-07-31 | 23.38 | 24.065 | 22.11 | 22.83 | 277,949 | -1.38% |
| 2026-07-30 | 22.91 | 24 | 22.22 | 23.15 | 283,752 | +1.76% |
| 2026-07-29 | 23.66 | 24.06 | 22.66 | 22.75 | 316,040 | -4.65% |
| 2026-07-28 | 22.99 | 24.24 | 22.58 | 23.86 | 451,355 | +4.56% |
| 2026-07-27 | 21.5 | 23.055 | 21.5 | 22.82 | 195,807 | +8.36% |
| 2026-07-24 | 21.9 | 21.92 | 20.89 | 21.06 | 176,375 | -2.36% |
| 2026-07-23 | 20.43 | 21.57 | 20.4 | 21.57 | 214,165 | +3.26% |
| 2026-07-22 | 21.89 | 22.34 | 20.89 | 20.89 | 424,932 | -6.07% |
| 2026-07-21 | 22.51 | 23.13 | 22.06 | 22.24 | 303,107 | -4.30% |
| 2026-07-20 | 24.29 | 24.68 | 23.14 | 23.24 | 428,056 | -4.83% |
| 2026-07-17 | 23.64 | 24.54 | 23.065 | 24.42 | 339,758 | +1.83% |
| 2026-07-16 | 24.31 | 26.52 | 23.68 | 23.98 | 554,734 | -2.58% |
| 2026-07-15 | 24.1 | 24.8 | 21.03 | 24.615 | 842,362 | +1.80% |
| 2026-07-14 | 24.34 | 24.68 | 23.56 | 24.18 | 432,703 | -2.34% |
| 2026-07-13 | 25.69 | 26.325 | 24.65 | 24.76 | 334,500 | -4.73% |
| 2026-07-10 | 26.29 | 26.615 | 25.26 | 25.99 | 454,386 | -2.62% |
| 2026-07-09 | 26.4 | 27 | 26.18 | 26.69 | 387,107 | -0.41% |
| 2026-07-08 | 27.27 | 27.65 | 26.5 | 26.8 | 694,828 | -3.77% |
| 2026-07-07 | 28.22 | 28.81 | 27.415 | 27.85 | 404,312 | -0.11% |
| 2026-07-06 | 26.98 | 27.98 | 25.99 | 27.88 | 580,883 | +3.34% |
| 2026-07-02 | 26.5 | 27.29 | 25.88 | 26.98 | 308,083 | +2.66% |
| 2026-07-01 | 25.78 | 27.9 | 25.78 | 26.28 | 757,552 | +3.30% |
| 2026-06-30 | 25.48 | 26.15 | 24.685 | 25.44 | 328,666 | +0.36% |
| 2026-06-29 | 25.69 | 26.52 | 24.735 | 25.35 | 731,432 | -4.09% |
| 2026-06-26 | 22.58 | 27 | 22.58 | 26.43 | 1,573,710 | +17.05% |
| 2026-06-25 | 22.06 | 23.338 | 21.79 | 22.58 | 322,540 | +2.26% |
| 2026-06-24 | 20.78 | 22.69 | 20.645 | 22.08 | 311,445 | +6.72% |
| 2026-06-23 | 20.38 | 21.34 | 20.38 | 20.69 | 235,899 | -0.19% |
| 2026-06-22 | 19.82 | 21.225 | 19.65 | 20.73 | 288,076 | +4.01% |
| 2026-06-18 | 19.58 | 20.25 | 18.78 | 19.93 | 398,794 | +4.45% |
| 2026-06-17 | 19.11 | 19.78 | 18.45 | 19.08 | 280,256 | -0.78% |
| 2026-06-16 | 20.42 | 20.45 | 19.2 | 19.23 | 152,094 | -5.76% |
| 2026-06-15 | 21.39 | 21.39 | 20.23 | 20.405 | 292,206 | -2.13% |
| 2026-06-12 | 20.25 | 21.15 | 20.095 | 20.85 | 358,109 | +3.53% |
| 2026-06-11 | 19.66 | 20.27 | 19.06 | 20.14 | 138,388 | +3.60% |
| 2026-06-10 | 19.71 | 20.355 | 18.86 | 19.44 | 261,709 | -2.41% |
| 2026-06-09 | 19.75 | 20.6 | 19.02 | 19.92 | 396,886 | +0.91% |
| 2026-06-08 | 19.59 | 20.77 | 19.415 | 19.74 | 275,026 | +1.75% |
| 2026-06-05 | 20.45 | 20.9 | 19.05 | 19.4 | 315,020 | -5.13% |
| 2026-06-04 | 19.12 | 21.08 | 18.908 | 20.45 | 569,349 | +8.66% |
| 2026-06-03 | 18.64 | 19.035 | 17.88 | 18.82 | 491,886 | +0.00% |
| 2026-06-02 | 19.98 | 19.98 | 18.51 | 18.82 | 317,987 | -6.79% |
| 2026-06-01 | 20.79 | 20.82 | 19.985 | 20.19 | 209,838 | -5.03% |
| 2026-05-29 | 21.25 | 21.92 | 21.1 | 21.26 | 228,427 | +0.05% |
| 2026-05-28 | 20.75 | 21.52 | 20.44 | 21.25 | 207,329 | +1.19% |
| 2026-05-27 | 21.8 | 21.985 | 20.975 | 21 | 147,198 | -3.76% |
| 2026-05-26 | 21.79 | 22.395 | 21.66 | 21.82 | 301,396 | +0.83% |
| 2026-05-22 | 21.71 | 23.335 | 21.48 | 21.64 | 240,803 | +0.37% |
| 2026-05-21 | 20.52 | 21.64 | 20.38 | 21.56 | 290,326 | +3.85% |
| 2026-05-20 | 19.93 | 20.92 | 19.83 | 20.76 | 309,958 | +4.85% |
| 2026-05-19 | 19.34 | 20.24 | 18.895 | 19.8 | 275,871 | +1.07% |
| 2026-05-18 | 19.64 | 20.22 | 19.04 | 19.59 | 276,736 | -1.16% |
| 2026-05-15 | 21.52 | 21.78 | 19.74 | 19.82 | 329,132 | -10.19% |
| 2026-05-14 | 21.61 | 22.37 | 21.18 | 22.07 | 260,202 | +2.89% |
| 2026-05-13 | 21.8 | 22.42 | 21.15 | 21.45 | 290,543 | -0.56% |