KMTS | KESTRA MEDICAL | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

KESTRA MEDICAL (KMTS)

NASDAQ

$27.43+$0.31 (+1.14%)

Price as of Oct 02, 2026 4:27 PM EDT

$1.6B
Market Cap
11.31%
1-Year Change
Medical Instruments & Supplies
Industry

1 Month
+7.94%

Low Price$22.85

High Price$28.46
3 Months
+3.18%

Low Price$20.89

High Price$28.46
1 Year
+11.31%

Low Price$17.87

High Price$28.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	28.14	29.66	26.97	27.12	-4.15%	371,352
09/30/2026	28.46	29.58	28.17	28.29	-0.60%	616,808
09/29/2026	28.48	28.95	27.83	28.46	+1.17%	454,960
09/28/2026	27.04	28.44	26.88	28.13	+3.65%	292,897
09/25/2026	26.02	27.68	25.57	27.14	+5.36%	339,695
09/24/2026	25.45	26.00	25.24	25.76	+0.98%	306,086
09/23/2026	26.03	26.06	25.14	25.51	-2.22%	222,755
09/22/2026	25.16	26.11	24.75	26.09	+5.33%	281,568
09/21/2026	24.69	24.88	24.14	24.77	+1.39%	144,130
09/18/2026	24.35	25.08	24.29	24.43	+0.33%	1,249,225
09/17/2026	24.45	25.01	23.64	24.35	+1.12%	287,221
09/16/2026	25.20	25.33	23.86	24.08	-4.37%	825,014
09/15/2026	21.90	25.44	21.56	25.18	+4.66%	888,411
09/14/2026	22.87	24.43	22.80	24.06	+5.30%	747,234
09/14/2026	-$0.75 Earnings
09/11/2026	23.91	24.38	22.44	22.85	-3.05%	241,979
09/10/2026	23.45	24.43	23.25	23.57	-2.08%	310,498
09/09/2026	25.32	25.57	24.03	24.07	-6.10%	303,109
09/08/2026	25.45	25.83	24.87	25.64	+0.37%	349,229
09/04/2026	25.01	25.67	24.76	25.54	+1.59%	181,777
09/03/2026	26.14	26.14	24.82	25.14	-2.29%	200,377
09/02/2026	25.46	26.50	25.10	25.73	+2.43%	245,541
09/01/2026	25.54	26.19	25.05	25.12	-2.45%	319,325
08/31/2026	25.38	25.90	25.06	25.75	+0.43%	351,297
08/28/2026	25.60	26.28	25.49	25.64	-0.66%	151,433
08/27/2026	26.56	27.24	25.78	25.81	-2.86%	198,310
08/26/2026	26.64	26.99	26.07	26.57	-1.30%	210,674
08/25/2026	27.24	27.50	26.49	26.92	+0.04%	159,563
08/24/2026	26.98	27.53	26.24	26.91	-0.30%	171,362
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