Kestra Medical Technologi... (KMTS)
NASDAQ: KMTS
· Real-Time Price · USD
15.98
0.02 (0.13%)
At close: Aug 15, 2025, 12:26 PM
KMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.68 | 16.10 | 15.30 | 15.96 | 15.96 | 0.44% | 96,508 |
| Aug 13, 2025 | 15.06 | 16.07 | 15.06 | 15.89 | 15.89 | 5.72% | 143,500 |
| Aug 12, 2025 | 14.65 | 15.17 | 14.40 | 15.03 | 15.03 | 2.59% | 175,600 |
| Aug 11, 2025 | 14.58 | 15.20 | 14.52 | 14.65 | 14.65 | 0.90% | 150,100 |
| Aug 8, 2025 | 14.86 | 14.86 | 14.30 | 14.52 | 14.52 | -1.56% | 139,000 |
| Aug 7, 2025 | 14.56 | 16.10 | 14.10 | 14.75 | 14.75 | 2.01% | 307,900 |
| Aug 6, 2025 | 15.82 | 15.82 | 14.41 | 14.46 | 14.46 | -8.83% | 238,900 |
| Aug 5, 2025 | 15.58 | 15.91 | 15.13 | 15.86 | 15.86 | 2.39% | 241,200 |
| Aug 4, 2025 | 15.60 | 16.33 | 15.02 | 15.49 | 15.49 | 0.72% | 708,000 |
| Aug 1, 2025 | 16.35 | 16.41 | 15.06 | 15.38 | 15.38 | -6.79% | 315,800 |
| Jul 31, 2025 | 16.43 | 16.92 | 16.07 | 16.50 | 16.50 | -1.02% | 244,000 |
| Jul 30, 2025 | 16.58 | 16.96 | 16.37 | 16.67 | 16.67 | 1.03% | 207,600 |
| Jul 29, 2025 | 16.53 | 16.89 | 16.13 | 16.50 | 16.50 | 0.00% | 154,200 |
| Jul 28, 2025 | 16.30 | 16.86 | 16.20 | 16.50 | 16.50 | -0.30% | 169,631 |
| Jul 25, 2025 | 16.96 | 17.16 | 16.02 | 16.55 | 16.55 | -2.47% | 174,917 |
| Jul 24, 2025 | 16.95 | 17.29 | 16.62 | 16.97 | 16.97 | 1.50% | 344,700 |
| Jul 23, 2025 | 17.10 | 17.72 | 16.44 | 16.72 | 16.72 | -1.82% | 507,888 |
| Jul 22, 2025 | 16.79 | 17.05 | 15.99 | 17.03 | 17.03 | 2.41% | 344,129 |
| Jul 21, 2025 | 16.06 | 16.71 | 15.88 | 16.63 | 16.63 | 4.59% | 401,100 |
| Jul 18, 2025 | 16.80 | 17.07 | 15.61 | 15.90 | 15.90 | -3.40% | 860,700 |