Kestra Medical Technologi... (KMTS)
NASDAQ: KMTS
· Real-Time Price · USD
21.83
3.43 (18.64%)
At close: Sep 12, 2025, 3:59 PM
21.92
0.41%
After-hours: Sep 12, 2025, 06:33 PM EDT
KMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 18.25 | 19.13 | 17.64 | 18.40 | 18.40 | 1.15% | 436,486 |
| 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 |
| Sep 5, 2025 | 16.76 | 17.30 | 16.72 | 17.00 | 17.00 | 2.97% | 254,200 |
| Sep 4, 2025 | 17.03 | 17.11 | 16.32 | 16.51 | 16.51 | -2.65% | 232,200 |
| Sep 3, 2025 | 16.09 | 17.16 | 15.82 | 16.96 | 16.96 | 5.21% | 364,900 |
| Sep 2, 2025 | 15.79 | 16.52 | 15.42 | 16.12 | 16.12 | -0.12% | 636,500 |
| Aug 29, 2025 | 17.88 | 18.24 | 15.98 | 16.14 | 16.14 | -8.87% | 296,100 |
| Aug 28, 2025 | 17.94 | 18.00 | 17.05 | 17.71 | 17.71 | -1.61% | 124,600 |
| Aug 27, 2025 | 18.54 | 18.82 | 17.77 | 18.00 | 18.00 | -2.86% | 146,100 |
| Aug 26, 2025 | 17.79 | 18.59 | 17.79 | 18.53 | 18.53 | 4.57% | 136,800 |
| Aug 25, 2025 | 18.55 | 18.55 | 17.61 | 17.72 | 17.72 | -4.63% | 160,000 |
| Aug 22, 2025 | 17.25 | 18.65 | 17.18 | 18.58 | 18.58 | 8.91% | 269,100 |
| Aug 21, 2025 | 16.52 | 17.07 | 16.28 | 17.06 | 17.06 | 2.77% | 187,600 |
| Aug 20, 2025 | 15.62 | 16.65 | 15.61 | 16.60 | 16.60 | 5.87% | 157,800 |
| Aug 19, 2025 | 16.09 | 16.49 | 15.66 | 15.68 | 15.68 | -2.55% | 171,400 |
| Aug 18, 2025 | 16.15 | 16.39 | 15.79 | 16.09 | 16.09 | 0.25% | 83,600 |
| Aug 15, 2025 | 16.03 | 16.18 | 15.55 | 16.05 | 16.05 | 0.56% | 96,400 |
| Aug 14, 2025 | 15.68 | 16.10 | 15.30 | 15.96 | 15.96 | 0.44% | 97,800 |