KMTS
KESTRA MEDICAL (KMTS)
NASDAQ
$26.72-$0.27 (-1.00%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $1.6B
    Market Cap
  • 45.30%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +21.36%
    Low Price$21.06
    High Price$28.35
  • 3 Months
    +25.19%
    Low Price$18.82
    High Price$28.35
  • 1 Year
    +45.30%
    Low Price$16.12
    High Price$28.35
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
27.41
27.46
26.31
26.99
-0.99%
510,807
08/20/2026
27.49
28.11
27.00
27.26
-2.33%
246,907
08/19/2026
28.31
28.89
27.66
27.91
-0.07%
237,655
08/18/2026
27.55
28.33
26.69
27.93
+0.40%
249,303
08/17/2026
27.52
28.02
26.90
27.82
-0.71%
193,747
08/14/2026
27.37
28.19
26.52
28.02
+1.01%
179,476
08/13/2026
28.18
28.61
27.50
27.74
-0.93%
347,938
08/12/2026
27.76
28.59
27.53
28.00
+0.36%
406,118
08/11/2026
28.56
28.75
27.68
27.90
-1.59%
225,984
08/10/2026
26.90
28.70
26.70
28.35
+7.39%
352,182
08/07/2026
25.61
26.47
25.09
26.40
+4.47%
275,725
08/06/2026
24.55
25.46
24.33
25.27
+0.84%
184,867
08/05/2026
25.68
26.07
24.69
25.06
-3.36%
350,945
08/04/2026
24.05
26.03
23.90
25.93
+8.09%
731,244
08/03/2026
23.19
24.24
23.19
23.99
+5.08%
373,728
07/31/2026
23.38
24.07
22.11
22.83
-1.38%
277,444
07/30/2026
22.91
24.00
22.22
23.15
+1.76%
283,752
07/29/2026
23.66
24.06
22.66
22.75
-4.65%
316,040
07/28/2026
22.99
24.24
22.58
23.86
+4.56%
451,355
07/27/2026
21.50
23.06
21.50
22.82
+8.36%
195,807
07/24/2026
21.90
21.92
20.89
21.06
-2.36%
176,375
07/23/2026
20.43
21.57
20.40
21.57
+3.26%
214,165
07/22/2026
21.89
22.34
20.89
20.89
-6.07%
424,932
07/21/2026
22.51
23.13
22.06
22.24
-4.30%
303,107
07/20/2026
24.29
24.68
23.14
23.24
-4.83%
428,052
07/17/2026
23.64
24.54
23.07
24.42
+1.83%
339,758
07/16/2026
24.31
26.52
23.68
23.98
-2.58%
554,734
07/15/2026
24.10
24.80
21.03
24.62
+1.80%
842,362
07/14/2026
24.34
24.68
23.56
24.18
-2.34%
400,630
07/14/2026
-$0.67 Earnings
07/13/2026
25.69
26.33
24.65
24.76
-4.73%
334,500
07/10/2026
26.29
26.62
25.26
25.99
-2.62%
454,386
07/09/2026
26.40
27.00
26.18
26.69
-0.41%
387,107
07/08/2026
27.27
27.65
26.50
26.80
-3.77%
694,828
07/07/2026
28.22
28.81
27.42
27.85
-0.11%
404,312
07/06/2026
26.98
27.98
25.99
27.88
+3.34%
580,883
07/02/2026
26.50
27.29
25.88
26.98
+2.66%
308,083
07/01/2026
25.78
27.90
25.78
26.28
+3.30%
757,094
06/30/2026
25.48
26.15
24.69
25.44
+0.36%
328,666
06/29/2026
25.69
26.52
24.74
25.35
-4.09%
731,432
06/26/2026
22.58
27.00
22.58
26.43
+17.05%
1,573,710
06/25/2026
22.06
23.34
21.79
22.58
+2.26%
322,540
06/24/2026
20.78
22.69
20.65
22.08
+6.72%
311,445
06/23/2026
20.38
21.34
20.38
20.69
-0.19%
235,899
06/22/2026
19.82
21.23
19.65
20.73
+4.01%
288,076
06/18/2026
19.58
20.25
18.78
19.93
+4.45%
398,794
06/17/2026
19.11
19.78
18.45
19.08
-0.78%
280,256
06/16/2026
20.42
20.45
19.20
19.23
-5.76%
152,094
06/15/2026
21.39
21.39
20.23
20.41
-2.13%
292,206
06/12/2026
20.25
21.15
20.10
20.85
+3.53%
358,109
06/11/2026
19.66
20.27
19.06
20.14
+3.60%
138,388
06/10/2026
19.71
20.36
18.86
19.44
-2.41%
261,709
06/09/2026
19.75
20.60
19.02
19.92
+0.91%
396,886
06/08/2026
19.59
20.77
19.42
19.74
+1.75%
275,026
06/05/2026
20.45
20.90
19.05
19.40
-5.13%
315,020
06/04/2026
19.12
21.08
18.91
20.45
+8.66%
569,349
06/03/2026
18.64
19.04
17.88
18.82
0.00%
491,020
06/02/2026
19.98
19.98
18.51
18.82
-6.79%
317,987
06/01/2026
20.79
20.82
19.99
20.19
-5.03%
209,838
05/29/2026
21.25
21.92
21.10
21.26
+0.05%
228,427
05/28/2026
20.75
21.52
20.44
21.25
+1.19%
207,329
05/27/2026
21.80
21.99
20.98
21.00
-3.76%
147,198
05/26/2026
21.79
22.40
21.66
21.82
+0.83%
301,396
05/22/2026
21.71
23.34
21.48
21.64
+0.37%
240,803
05/21/2026
20.52
21.64
20.38
21.56
+3.85%
290,326
05/20/2026
19.93
20.92
19.83
20.76
+4.85%
309,958
05/19/2026
19.34
20.24
18.90
19.80
+1.07%
275,871
05/18/2026
19.64
20.22
19.04
19.59
-1.16%
276,736
05/15/2026
21.52
21.78
19.74
19.82
-10.19%
329,132
05/14/2026
21.61
22.37
21.18
22.07
+2.89%
260,202
05/13/2026
21.80
22.42
21.15
21.45
-0.56%
290,543
05/12/2026
21.84
22.37
20.58
21.57
-1.19%
244,863
05/11/2026
20.96
22.03
19.00
21.83
+3.71%
282,203
05/08/2026
21.42
21.58
20.95
21.05
-2.18%
211,971
05/07/2026
20.74
21.81
20.59
21.52
+3.91%
233,778
05/06/2026
20.32
21.95
19.00
20.71
+2.27%
398,816
05/05/2026
20.59
21.27
19.77
20.25
-1.46%
203,516
05/04/2026
21.82
22.40
20.25
20.55
-5.82%
329,373
05/01/2026
20.65
21.93
20.00
21.82
+5.31%
167,607
04/30/2026
19.60
20.94
19.00
20.72
+6.20%
301,982
04/29/2026
21.44
22.07
19.49
19.51
-9.93%
213,967
04/28/2026
22.24
23.25
21.46
21.66
-2.56%
241,294
04/27/2026
22.43
23.03
21.95
22.23
-0.98%
176,318
04/24/2026
22.85
23.87
21.61
22.45
-1.19%
192,070
04/23/2026
23.86
24.16
22.29
22.72
-4.58%
194,979
04/22/2026
23.60
24.52
23.31
23.81
+2.65%
296,093
04/21/2026
23.61
24.44
22.61
23.20
-0.49%
258,087
04/20/2026
22.75
24.12
21.81
23.31
+2.19%
412,392
04/17/2026
20.98
22.97
20.10
22.81
+11.76%
394,422
04/16/2026
20.25
20.76
19.82
20.41
+1.09%
228,450
04/15/2026
19.73
20.22
19.12
20.19
+2.28%
214,398
04/14/2026
18.76
19.78
18.50
19.74
+5.22%
160,282
04/13/2026
17.87
18.87
17.34
18.76
+4.98%
248,974
04/10/2026
19.29
19.70
17.75
17.87
-7.17%
153,726
04/09/2026
19.31
19.50
18.56
19.25
-1.89%
236,090
04/08/2026
20.22
20.90
19.25
19.62
+0.67%
395,003
04/07/2026
19.18
19.61
18.50
19.49
+0.88%
246,276
04/06/2026
19.67
20.32
18.99
19.32
-2.62%
302,189
04/02/2026
19.50
20.38
19.07
19.84
-1.05%
388,016
04/01/2026
19.97
20.21
18.95
20.05
+0.60%
494,355