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

22.11
-2.07 (-8.58%)
NASDAQ· Last Trade: Jul 15th, 10:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/12/202620.2521.1520.0920.85358,11020.85
6/11/202619.6620.2719.0620.14138,38820.14
6/10/202619.7120.3618.8619.44261,71019.44
6/09/202619.7520.6019.0219.92396,88719.92
6/08/202619.5920.7719.4119.74275,02619.74
6/05/202620.4520.9019.0519.40315,02019.40
6/04/202619.1221.0818.9120.45569,34920.45
6/03/202618.6419.0417.8818.82491,88618.82
6/02/202619.9819.9818.5118.82317,98718.82
6/01/202620.7920.8219.9820.19209,83820.19
5/29/202621.2521.9221.1021.26228,42721.26
5/28/202620.4521.5220.4421.25207,33021.25
5/27/202621.8021.9820.9821.00147,19921.00
5/26/202621.7922.3921.6621.82301,39621.82
5/22/202621.7123.3421.4821.64240,80321.64
5/21/202620.5221.6420.3821.56290,32621.56
5/20/202619.9320.9219.8320.76309,95820.76
5/19/202619.3420.2418.8919.80275,87119.80
5/18/202619.6420.2219.0419.59276,73619.59
5/15/202621.5221.7819.7419.82329,13219.82
5/14/202621.6122.3721.1822.07251,00222.07
5/13/202621.8022.4221.1521.45290,54421.45
5/12/202621.8422.3720.5821.57244,86421.57
5/11/202620.9622.0319.0021.83282,20421.83
5/08/202621.4221.5820.9521.05211,97221.05
5/07/202620.7421.8120.5921.52233,77821.52
5/06/202620.3221.9519.0020.71389,81620.71
5/05/202620.5921.2719.7720.25203,51720.25
5/04/202621.8222.4020.2520.55329,37320.55
5/01/202620.6521.9320.0021.82167,60721.82
4/30/202619.6020.9419.0020.72301,98420.72
4/29/202621.4422.0719.4919.51209,45419.51
4/28/202622.2423.2521.4621.66241,29421.66
4/27/202622.4323.0321.9522.23176,31922.23
4/24/202622.8523.8721.6122.45192,07022.45
4/23/202623.8624.1622.2922.72194,98022.72
4/22/202623.6024.5223.3123.81296,09423.81
4/21/202623.6124.4422.6123.20258,08823.20
4/20/202622.7524.1221.8123.31412,39223.31
4/17/202620.9822.9720.1022.81394,42322.81
4/16/202620.2520.7619.8220.41228,45120.41
4/15/202619.7320.2219.1120.19214,39820.19