Kestra Medical Technologi... (KMTS)
NASDAQ: KMTS
· Real-Time Price · USD
25.03
0.21 (0.85%)
At close: Oct 06, 2025, 3:59 PM
25.03
0.00%
After-hours: Oct 06, 2025, 04:10 PM EDT
KMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.69 | 26.22 | 24.31 | 24.82 | 24.82 | 1.89% | 264,200 |
| Oct 2, 2025 | 24.37 | 24.52 | 23.45 | 24.36 | 24.36 | 0.87% | 163,600 |
| Oct 1, 2025 | 23.83 | 24.50 | 22.90 | 24.15 | 24.15 | 1.64% | 138,800 |
| Sep 30, 2025 | 23.77 | 23.92 | 23.06 | 23.76 | 23.76 | 1.50% | 260,500 |
| Sep 29, 2025 | 24.68 | 25.07 | 23.13 | 23.41 | 23.41 | -3.78% | 170,700 |
| Sep 26, 2025 | 24.23 | 24.72 | 24.14 | 24.33 | 24.33 | 0.87% | 142,800 |
| Sep 25, 2025 | 24.48 | 24.57 | 23.94 | 24.12 | 24.12 | -1.99% | 124,200 |
| Sep 24, 2025 | 26.12 | 26.43 | 24.19 | 24.61 | 24.61 | -4.39% | 145,400 |
| Sep 23, 2025 | 25.74 | 25.95 | 24.30 | 25.74 | 25.74 | 0.74% | 220,300 |
| Sep 22, 2025 | 24.32 | 25.71 | 23.31 | 25.55 | 25.55 | 2.45% | 302,800 |
| Sep 19, 2025 | 25.22 | 27.71 | 24.78 | 24.94 | 24.94 | -1.03% | 849,500 |
| Sep 18, 2025 | 23.78 | 25.24 | 23.37 | 25.20 | 25.20 | 6.19% | 283,800 |
| Sep 17, 2025 | 23.42 | 24.95 | 22.77 | 23.73 | 23.73 | 2.28% | 484,109 |
| Sep 16, 2025 | 22.70 | 24.32 | 22.62 | 23.20 | 23.20 | 2.29% | 548,400 |
| Sep 15, 2025 | 21.99 | 23.21 | 21.82 | 22.68 | 22.68 | 3.89% | 571,900 |
| Sep 12, 2025 | 20.00 | 22.00 | 18.00 | 21.83 | 21.83 | 18.64% | 807,900 |
| Sep 11, 2025 | 18.25 | 19.13 | 17.64 | 18.40 | 18.40 | 1.15% | 465,300 |
| Sep 10, 2025 | 18.12 | 18.61 | 17.55 | 18.19 | 18.19 | 1.79% | 288,700 |
| Sep 9, 2025 | 18.10 | 18.10 | 17.49 | 17.87 | 17.87 | 0.06% | 177,500 |
| Sep 8, 2025 | 17.14 | 18.06 | 16.68 | 17.86 | 17.86 | 5.06% | 295,600 |
Page 1 of 8