Skip to main content
KMTS logo

Kestra Medical Technologies, Ltd.

KMTSNASDAQHealthcareMedical Instruments & Supplies

$29.42Today:- (-)1Y +10.24%

As of Oct 26, 2026 close

Market cap
$1.72B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$17.34$30.00
Volume (live)
-
Avg. volume (3M)
428.78K

Kestra Medical Technologies (KMTS) Historical Stock Prices

Analyze Kestra Medical Technologies (KMTS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kestra Medical Technologies (KMTS) Interactive Price Chart

Interactive historical price chart showing Kestra Medical Technologies stock price movements and trends across multiple time periods.

Loading chart...

KMTS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KMTS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202628.9529.6428.5329.4229.42294.07K
Oct 23, 202628.0928.9327.9628.7628.76357.21K
Oct 22, 202627.1729.2727.1728.3228.32739.13K
Oct 21, 202627.9028.5726.7827.3127.31689.22K
Oct 20, 202629.7529.9428.2228.2828.28601.26K
Oct 19, 202627.3129.7527.0329.3729.37638.78K
Oct 16, 202628.7129.0126.9927.2427.24521.92K
Oct 15, 202625.6828.7825.6628.6828.68405.48K
Oct 14, 202626.4526.7125.3925.4725.47237.44K
Oct 13, 202627.0027.2726.4326.9726.97131.14K
Oct 12, 202627.0227.2026.3026.9126.91131.01K
Oct 9, 202625.7427.1325.7426.9826.98246.78K
Oct 8, 202626.1726.1825.2525.7725.77379.73K
Oct 7, 202626.5627.6125.9026.4926.49399.45K
Oct 6, 202628.6829.2427.0627.1027.10262.26K
Oct 5, 202627.6428.4427.2128.3428.34293.64K
Oct 2, 202627.5227.8326.8127.4327.43254.76K
Oct 1, 202628.1429.6626.9727.1127.11371.35K
Sep 30, 202628.4629.5828.1728.2928.29616.81K
Sep 29, 202628.4828.9527.8328.4628.46454.96K
Sep 28, 202627.0428.4326.8828.1328.13292.90K
Sep 25, 202626.0227.6825.5727.1427.14339.69K
Sep 24, 202625.4526.0025.2325.7625.76306.09K
Sep 23, 202626.0326.0625.1425.5125.51222.73K
Sep 22, 202625.1626.1124.7526.0926.09281.57K
Sep 21, 202624.6924.8824.1424.7724.77144.13K
Sep 18, 202624.3525.0824.2924.4324.431.25M
Sep 17, 202624.4525.0123.6424.3524.35287.22K
Sep 16, 202625.2025.3323.8624.0824.08825.01K
Sep 15, 202621.9025.4421.5625.1825.18888.41K
Sep 14, 202622.8724.4322.8024.0624.06747.23K
Sep 11, 202623.9124.3822.4322.8522.85241.99K
Sep 10, 202623.4524.4323.2523.5723.57310.50K
Sep 9, 202625.3225.5724.0324.0724.07303.11K
Sep 8, 202625.4525.8324.8725.6425.64349.57K
Sep 4, 202625.0125.6724.7625.5425.54181.78K
Sep 3, 202626.1426.1424.8225.1425.14200.38K
Sep 2, 202625.4626.5025.0925.7325.73245.54K
Sep 1, 202625.5426.1825.0525.1225.12319.32K
Aug 31, 202625.3825.9025.0625.7525.75351.30K
Aug 28, 202625.6026.2825.4825.6425.64151.43K
Aug 27, 202626.5627.2425.7825.8125.81198.31K
Aug 26, 202626.6426.9926.0726.5726.57210.77K
Aug 25, 202627.2427.5026.4926.9226.92159.56K
Aug 24, 202626.9827.5326.2426.9126.91171.36K
Aug 21, 202627.4127.4526.3126.9926.99510.81K
Aug 20, 202627.4928.1127.0027.2627.26246.91K
Aug 19, 202628.3128.8927.6627.9127.91237.66K
Aug 18, 202627.5528.3326.6927.9327.93249.30K
Aug 17, 202627.5228.0226.9027.8227.82193.75K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.