Kestra Medical Technologi... (KMTS)
23.95
0.12 (0.50%)
At close: Apr 15, 2025, 3:59 PM
24.13
0.75%
After-hours: Apr 15, 2025, 04:12 PM EDT
Kestra Medical Common Stock Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 23.80 | 23.80 | 24.45 | 24.45 | 22.50 | 22.50 | 23.83 | 23.83 | -1.85% | 130,780 |
| Apr 11, 2025 | 24.34 | 24.34 | 24.55 | 24.55 | 22.14 | 22.14 | 24.28 | 24.28 | 0.33% | 355,900 |
| Apr 10, 2025 | 23.03 | 23.03 | 24.25 | 24.25 | 22.19 | 22.19 | 24.20 | 24.20 | 1.47% | 243,700 |
| Apr 9, 2025 | 21.52 | 21.52 | 24.99 | 24.99 | 21.52 | 21.52 | 23.85 | 23.85 | 9.40% | 185,000 |
| Apr 8, 2025 | 22.78 | 22.78 | 23.95 | 23.95 | 21.51 | 21.51 | 21.80 | 21.80 | -4.30% | 290,100 |
| Apr 7, 2025 | 23.00 | 23.00 | 24.77 | 24.77 | 22.50 | 22.50 | 22.78 | 22.78 | -2.11% | 265,100 |
| Apr 4, 2025 | 23.79 | 23.79 | 24.51 | 24.51 | 22.41 | 22.41 | 23.27 | 23.27 | -3.12% | 154,800 |
| Apr 3, 2025 | 25.44 | 25.44 | 25.85 | 25.85 | 23.20 | 23.20 | 24.02 | 24.02 | -6.54% | 217,500 |
| Apr 2, 2025 | 24.17 | 24.17 | 26.06 | 26.06 | 24.17 | 24.17 | 25.70 | 25.70 | 4.56% | 113,400 |
| Apr 1, 2025 | 24.92 | 24.92 | 25.51 | 25.51 | 23.75 | 23.75 | 24.58 | 24.58 | -1.36% | 246,300 |
| Mar 31, 2025 | 23.01 | 23.01 | 25.67 | 25.67 | 22.84 | 22.84 | 24.92 | 24.92 | 6.36% | 247,400 |
| Mar 28, 2025 | 23.96 | 23.96 | 25.16 | 25.16 | 23.24 | 23.24 | 23.43 | 23.43 | -2.46% | 196,100 |
| Mar 27, 2025 | 23.19 | 23.19 | 24.65 | 24.65 | 23.19 | 23.19 | 24.02 | 24.02 | 1.09% | 184,000 |
| Mar 26, 2025 | 24.51 | 24.51 | 25.53 | 25.53 | 23.40 | 23.40 | 23.76 | 23.76 | -5.75% | 277,100 |
| Mar 25, 2025 | 24.94 | 24.94 | 25.98 | 25.98 | 24.11 | 24.11 | 25.21 | 25.21 | 2.90% | 297,400 |
| Mar 24, 2025 | 24.94 | 24.94 | 25.40 | 25.40 | 24.00 | 24.00 | 24.50 | 24.50 | -1.76% | 150,400 |
| Mar 21, 2025 | 23.90 | 23.90 | 25.35 | 25.35 | 23.06 | 23.06 | 24.94 | 24.94 | 4.35% | 405,900 |
| Mar 20, 2025 | 22.89 | 22.89 | 23.90 | 23.90 | 22.33 | 22.33 | 23.90 | 23.90 | 3.91% | 84,800 |
| Mar 19, 2025 | 22.92 | 22.92 | 23.93 | 23.93 | 22.03 | 22.03 | 23.00 | 23.00 | -0.86% | 181,800 |
| Mar 18, 2025 | 24.41 | 24.41 | 25.04 | 25.04 | 22.30 | 22.30 | 23.20 | 23.20 | -6.38% | 184,900 |
| Mar 17, 2025 | 21.48 | 21.48 | 25.39 | 25.39 | 21.28 | 21.28 | 24.78 | 24.78 | 16.50% | 611,500 |
| Mar 14, 2025 | 20.25 | 20.25 | 22.00 | 22.00 | 20.06 | 20.06 | 21.27 | 21.27 | 4.21% | 202,900 |
| Mar 13, 2025 | 20.95 | 20.95 | 21.58 | 21.58 | 20.00 | 20.00 | 20.41 | 20.41 | -3.54% | 360,900 |
| Mar 12, 2025 | 21.31 | 21.31 | 22.08 | 22.08 | 21.00 | 21.00 | 21.16 | 21.16 | 0.38% | 232,400 |
| Mar 11, 2025 | 20.90 | 20.90 | 22.83 | 22.83 | 20.30 | 20.30 | 21.08 | 21.08 | -0.57% | 487,900 |
| Mar 10, 2025 | 20.44 | 20.44 | 22.95 | 22.95 | 20.30 | 20.30 | 21.20 | 21.20 | 1.00% | 528,900 |
| Mar 7, 2025 | 21.99 | 21.99 | 22.00 | 22.00 | 20.75 | 20.75 | 20.99 | 20.99 | -3.89% | 523,800 |
| Mar 6, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 21.00 | 21.00 | 21.84 | 21.84 | n/a | 3,947,100 |