Kestra Medical Technologi... (KMTS)
NASDAQ: KMTS
· Real-Time Price · USD
18.04
-0.54 (-2.88%)
At close: Aug 25, 2025, 9:47 AM
KMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |