Kestra Medical Technologies, Ltd. - Common Stock (KMTS)

25.19
+1.13 (4.68%)
NASDAQ· Last Trade: Sep 15th, 1:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kestra Medical Technologies, Ltd. - Common Stock (KMTS)

DateOpenHighLowCloseVolumeAdjusted Close
9/14/202622.8724.4322.8024.06745,72424.06
9/11/202623.9124.3822.4322.85241,99322.85
9/10/202623.4524.4323.2523.57310,49623.57
9/09/202625.3225.5724.0324.07303,10824.07
9/08/202625.4525.8324.8725.64349,56725.64
9/04/202625.0125.6724.7625.54181,77725.54
9/03/202626.1426.1424.8225.14200,37525.14
9/02/202625.4626.5025.0925.73245,53825.73
9/01/202625.5426.1825.0525.12319,32525.12
8/31/202625.3825.9025.0625.75351,29625.75
8/28/202625.6026.2825.4825.64151,43325.64
8/27/202626.5627.2425.7825.81198,31125.81
8/26/202626.6426.9926.0726.57210,77426.57
8/25/202627.2427.5026.4926.92159,56326.92
8/24/202626.9827.5326.2426.91171,36226.91
8/21/202627.4127.4526.3126.99510,80826.99
8/20/202627.4928.1127.0027.26246,90727.26
8/19/202628.3128.8927.6627.91237,65527.91
8/18/202627.5528.3326.6927.93249,30327.93
8/17/202627.5228.0226.9027.82193,74727.82
8/14/202627.3728.1826.5228.02179,47728.02
8/13/202628.1828.6127.5027.74347,93827.74
8/12/202627.7628.5927.5328.00406,13528.00
8/11/202628.5628.7527.6827.90225,98527.90
8/10/202626.9028.7026.7028.35352,18228.35
8/07/202625.6126.4725.0926.40275,72626.40
8/06/202624.5525.4624.3325.27184,86725.27
8/05/202625.6826.0724.6925.06350,95325.06
8/04/202624.0526.0323.9025.93731,24425.93
8/03/202623.1924.2423.1923.99373,72823.99
7/31/202623.3824.0722.1122.83277,95022.83
7/30/202622.9124.0022.2223.15283,75223.15
7/29/202623.6624.0622.6622.75316,04022.75
7/28/202622.9924.2422.5823.86451,35323.86
7/27/202621.5023.0521.5022.82195,80722.82
7/24/202621.9021.9220.8921.06176,37621.06
7/23/202620.4321.5720.4021.57214,16521.57
7/22/202621.8922.3420.8920.89424,93120.89
7/21/202622.5123.1322.0622.24303,10822.24
7/20/202624.2924.6823.1423.24428,05623.24
7/17/202623.6424.5423.0724.42339,75824.42
7/16/202624.3126.5223.6823.98554,73423.98
7/15/202624.1024.8021.0324.61842,36324.61
7/14/202624.3424.6823.5624.18432,33324.18
7/13/202625.6926.3224.6524.76334,50124.76
7/10/202626.2926.6125.2625.99454,38725.99
7/09/202626.4027.0026.1826.69386,90726.69
7/08/202627.2727.6526.5026.80694,82926.80
7/07/202628.2228.8127.4127.85404,31227.85
7/06/202626.9827.9825.9927.88580,88427.88
7/02/202626.5027.2925.8826.98308,08326.98
7/01/202625.7827.9025.7826.28757,55226.28
6/30/202625.4826.1524.6825.44328,66725.44
6/29/202625.6926.5224.7325.35731,43225.35
6/26/202622.5827.0022.5826.431,573,71126.43
6/25/202622.0623.3421.7922.58322,54122.58
6/24/202620.7822.6920.6422.08311,44522.08
6/23/202620.3821.3420.3820.69235,89920.69
6/22/202619.8221.2319.6520.73288,07720.73
6/18/202619.5820.2518.7819.93398,79419.93
6/17/202619.1119.7818.4519.08280,25619.08
6/16/202620.4220.4519.2019.23152,09719.23
6/15/202621.3921.3920.2320.41292,20720.41