Kestra Medical Technologies, Ltd. Common Stock (KMTS) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	28.71	29.01	26.99	27.24	-5.02%	521,900
2026-10-15	25.68	28.78	25.66	28.68	+12.60%	405,500
2026-10-14	26.45	26.71	25.39	25.47	-5.56%	237,400
2026-10-13	27.00	27.27	26.43	26.97	+0.22%	131,100
2026-10-12	27.02	27.20	26.30	26.91	-0.26%	131,000
2026-10-09	25.74	27.13	25.74	26.98	+4.70%	246,800
2026-10-08	26.17	26.18	25.25	25.77	-2.72%	379,700
2026-10-07	26.56	27.61	25.90	26.49	-2.25%	399,500
2026-10-06	28.68	29.24	27.06	27.10	-4.38%	262,300
2026-10-05	27.64	28.44	27.21	28.34	+3.32%	293,600
2026-10-02	27.52	27.83	26.81	27.43	+1.16%	254,800
2026-10-01	28.14	29.66	26.97	27.11	-4.15%	371,400
2026-09-30	28.46	29.58	28.17	28.29	-0.60%	616,800
2026-09-29	28.48	28.95	27.83	28.46	+1.17%	455,000
2026-09-28	27.04	28.43	26.88	28.13	+3.65%	292,900
2026-09-25	26.02	27.68	25.57	27.14	+5.36%	339,700
2026-09-24	25.45	26.00	25.23	25.76	+0.98%	306,100
2026-09-23	26.03	26.06	25.14	25.51	-2.22%	222,700
2026-09-22	25.16	26.11	24.75	26.09	+5.33%	281,600
2026-09-21	24.69	24.88	24.14	24.77	+1.39%	144,100
2026-09-18	24.35	25.08	24.29	24.43	+0.33%	1,249,200
2026-09-17	24.45	25.01	23.64	24.35	+1.12%	287,200
2026-09-16	25.20	25.33	23.86	24.08	-4.37%	825,000
2026-09-15	21.90	25.44	21.56	25.18	+4.66%	887,700
2026-09-14	22.87	24.43	22.80	24.06	+5.30%	742,800
2026-09-11	23.91	24.38	22.43	22.85	-3.05%	241,600
2026-09-10	23.45	24.43	23.25	23.57	-2.08%	310,500
2026-09-09	25.32	25.57	24.03	24.07	-6.10%	303,100
2026-09-08	25.45	25.83	24.87	25.64	+0.37%	349,600
2026-09-04	25.01	25.67	24.76	25.54	+1.59%	181,800
2026-09-03	26.14	26.14	24.82	25.14	-2.29%	200,400
2026-09-02	25.46	26.50	25.09	25.73	+2.43%	245,500
2026-09-01	25.54	26.18	25.05	25.12	-2.45%	319,300
2026-08-31	25.38	25.90	25.06	25.75	+0.43%	351,300
2026-08-28	25.60	26.28	25.48	25.64	-0.66%	151,400
2026-08-27	26.56	27.24	25.78	25.81	-2.86%	198,300
2026-08-26	26.64	26.99	26.07	26.57	-1.30%	210,800
2026-08-25	27.24	27.50	26.49	26.92	+0.04%	159,563
2026-08-24	26.98	27.53	26.24	26.91	-0.30%	171,362
2026-08-21	27.41	27.45	26.31	26.99	-0.99%	510,800
2026-08-20	27.49	28.11	27.00	27.26	-2.33%	246,900
2026-08-19	28.31	28.89	27.66	27.91	-0.07%	237,700
2026-08-18	27.55	28.33	26.69	27.93	+0.40%	249,300
2026-08-17	27.52	28.02	26.90	27.82	-0.71%	193,700
2026-08-14	27.37	28.18	26.52	28.02	+1.01%	179,500
2026-08-13	28.18	28.61	27.50	27.74	-0.93%	347,900
2026-08-12	27.76	28.59	27.53	28.00	+0.36%	406,100
2026-08-11	28.56	28.75	27.68	27.90	-1.59%	225,984
2026-08-10	26.90	28.70	26.70	28.35	+7.39%	352,182
2026-08-07	25.61	26.47	25.09	26.40	+4.47%	275,700
2026-08-06	24.55	25.46	24.33	25.27	+0.84%	184,900
2026-08-05	25.68	26.07	24.69	25.06	-3.36%	351,000
2026-08-04	24.05	26.03	23.90	25.93	+8.09%	731,200
2026-08-03	23.19	24.24	23.19	23.99	+5.08%	373,700
2026-07-31	23.38	24.07	22.11	22.83	-1.38%	277,900
2026-07-30	22.91	24.00	22.22	23.15	+1.76%	283,800
2026-07-29	23.66	24.06	22.66	22.75	-4.65%	316,000
2026-07-28	22.99	24.24	22.58	23.86	+4.56%	451,400
2026-07-27	21.50	23.05	21.50	22.82	+8.36%	195,800
2026-07-24	21.90	21.92	20.89	21.06	-2.36%	176,400
2026-07-23	20.43	21.57	20.40	21.57	+3.26%	214,200
2026-07-22	21.89	22.34	20.89	20.89	-6.07%	424,900
2026-07-21	22.51	23.13	22.06	22.24	-4.30%	303,100
2026-07-20	24.29	24.68	23.14	23.24	-4.83%	428,100
2026-07-17	23.64	24.54	23.07	24.42	+1.83%	339,800
2026-07-16	24.31	26.52	23.68	23.98	-2.58%	554,700
2026-07-15	24.10	24.80	21.03	24.61	+1.80%	842,400
2026-07-14	24.34	24.68	23.56	24.18	-2.34%	432,300
2026-07-13	25.69	26.32	24.65	24.76	-4.73%	334,500
2026-07-10	26.29	26.61	25.26	25.99	-2.62%	454,400
2026-07-09	26.40	27.00	26.18	26.69	-0.41%	386,900
2026-07-08	27.27	27.65	26.50	26.80	-3.77%	694,800
2026-07-07	28.22	28.81	27.41	27.85	-0.11%	404,300
2026-07-06	26.98	27.98	25.99	27.88	+3.34%	580,900
2026-07-02	26.50	27.29	25.88	26.98	+2.66%	308,100
2026-07-01	25.78	27.90	25.78	26.28	+3.30%	757,600
2026-06-30	25.48	26.15	24.68	25.44	+0.36%	328,700
2026-06-29	25.69	26.52	24.73	25.35	-4.09%	731,400
2026-06-26	22.58	27.00	22.58	26.43	+17.05%	1,573,700
2026-06-25	22.06	23.34	21.79	22.58	+2.26%	322,500
2026-06-24	20.78	22.69	20.64	22.08	+6.72%	311,400
2026-06-23	20.38	21.34	20.38	20.69	-0.19%	235,900
2026-06-22	19.82	21.23	19.65	20.73	+4.01%	288,000
2026-06-18	19.58	20.25	18.78	19.93	+4.45%	398,800
2026-06-17	19.11	19.78	18.45	19.08	-0.78%	280,300
2026-06-16	20.42	20.45	19.20	19.23	-5.76%	152,100
2026-06-15	21.39	21.39	20.23	20.41	-2.13%	292,200
2026-06-12	20.25	21.15	20.09	20.85	+3.53%	358,100
2026-06-11	19.66	20.27	19.06	20.14	+3.60%	138,400
2026-06-10	19.71	20.36	18.86	19.44	-2.41%	261,700
2026-06-09	19.75	20.60	19.02	19.92	+0.91%	396,900
2026-06-08	19.59	20.77	19.41	19.74	+1.75%	275,000
2026-06-05	20.45	20.90	19.05	19.40	-5.13%	315,000
2026-06-04	19.12	21.08	18.91	20.45	+8.66%	569,300
2026-06-03	18.64	19.04	17.88	18.82	+0.00%	491,900
2026-06-02	19.98	19.98	18.51	18.82	-6.79%	318,000
2026-06-01	20.79	20.82	19.98	20.19	-5.03%	209,800
2026-05-29	21.25	21.92	21.10	21.26	+0.05%	228,400
2026-05-28	20.75	21.52	20.44	21.25	+1.19%	207,300
2026-05-27	21.80	21.98	20.98	21.00	-3.76%	147,200
2026-05-26	21.79	22.39	21.66	21.82	+0.83%	301,400
2026-05-22	21.71	23.34	21.48	21.64	+0.37%	240,800
2026-05-21	20.52	21.64	20.38	21.56	+3.85%	290,300
2026-05-20	19.93	20.92	19.83	20.76	+4.85%	310,000
2026-05-19	19.34	20.24	18.89	19.80	+1.07%	275,900
2026-05-18	19.64	20.22	19.04	19.59	-1.16%	276,700
2026-05-15	21.52	21.78	19.74	19.82	-10.19%	329,100
2026-05-14	21.61	22.37	21.18	22.07	+2.89%	260,200
2026-05-13	21.80	22.42	21.15	21.45	-0.56%	290,500
2026-05-12	21.84	22.37	20.58	21.57	-1.19%	244,900
2026-05-11	20.96	22.03	19.00	21.83	+3.71%	282,200
2026-05-08	21.42	21.58	20.95	21.05	-2.18%	212,000
2026-05-07	20.74	21.81	20.59	21.52	+3.91%	233,800
2026-05-06	20.32	21.95	19.00	20.71	+2.27%	398,800
2026-05-05	20.59	21.27	19.77	20.25	-1.46%	203,500
2026-05-04	21.82	22.40	20.25	20.55	-5.82%	329,400
2026-05-01	20.65	21.93	20.00	21.82	+5.31%	167,600
2026-04-30	19.60	20.94	19.00	20.72	+6.20%	302,000
2026-04-29	21.44	22.07	19.49	19.51	-9.93%	214,000
2026-04-28	22.24	23.25	21.46	21.66	-2.56%	241,300
2026-04-27	22.43	23.03	21.95	22.23	-0.98%	176,300
2026-04-24	22.85	23.87	21.61	22.45	-1.19%	192,100
2026-04-23	23.86	24.16	22.29	22.72	-4.58%	195,000
2026-04-22	23.60	24.52	23.31	23.81	+2.65%	296,100
2026-04-21	23.61	24.44	22.61	23.20	-0.49%	258,100
2026-04-20	22.75	24.12	21.81	23.31	+2.19%	412,400
2026-04-17	20.98	22.97	20.10	22.81	+11.76%	394,400
2026-04-16	20.25	20.76	19.82	20.41	+1.09%	228,500
2026-04-15	19.73	20.22	19.11	20.19	+2.28%	214,400
2026-04-14	18.76	19.78	18.50	19.74	+5.22%	160,300
2026-04-13	17.87	18.87	17.34	18.76	+4.98%	249,000
2026-04-10	19.29	19.70	17.75	17.87	-7.17%	153,700
2026-04-09	19.31	19.50	18.56	19.25	-1.89%	236,100
2026-04-08	20.22	20.90	19.25	19.62	+0.67%	395,000
2026-04-07	19.18	19.61	18.50	19.49	+0.88%	246,200
2026-04-06	19.67	20.32	18.99	19.32	-2.62%	302,000
2026-04-02	19.50	20.38	19.07	19.84	-1.05%	388,000
2026-04-01	19.97	20.21	18.95	20.05	+0.60%	494,400
2026-03-31	19.39	20.16	18.54	19.93	+8.73%	695,200
2026-03-30	19.54	19.54	18.14	18.33	-5.81%	369,900
2026-03-27	19.68	19.80	18.77	19.46	-1.12%	268,600
2026-03-26	20.39	21.22	19.41	19.68	-4.37%	271,100
2026-03-25	20.75	21.31	20.34	20.58	-0.58%	377,600
2026-03-24	19.56	20.86	18.87	20.70	+5.67%	512,500
2026-03-23	19.52	19.88	17.86	19.59	+2.57%	481,100
2026-03-20	19.36	20.63	18.76	19.10	-2.35%	2,071,000
2026-03-19	19.35	20.31	18.81	19.56	-0.10%	476,000
2026-03-18	21.14	22.16	19.10	19.58	-7.38%	788,000
2026-03-17	19.35	21.25	19.35	21.14	+9.76%	479,300
2026-03-16	19.17	20.01	18.71	19.26	+0.94%	537,700
2026-03-13	19.10	19.82	17.68	19.08	+0.32%	742,600
2026-03-12	21.68	22.12	18.52	19.02	-14.09%	618,300
2026-03-11	22.18	22.45	21.78	22.14	-0.67%	324,300
2026-03-10	23.13	23.54	21.95	22.29	-4.91%	437,183
2026-03-09	22.98	24.71	22.55	23.44	+1.74%	453,741
2026-03-06	23.11	23.66	22.67	23.04	-2.78%	245,100
2026-03-05	22.20	23.85	22.00	23.70	+6.33%	425,500
2026-03-04	22.94	24.28	22.02	22.29	-2.75%	288,000
2026-03-03	22.17	23.36	22.17	22.92	+0.75%	493,700
2026-03-02	22.92	23.48	22.20	22.75	-2.28%	259,300
2026-02-27	24.14	24.83	22.85	23.28	-5.17%	188,500
2026-02-26	25.12	25.41	23.95	24.55	-2.77%	182,300
2026-02-25	26.57	27.41	25.17	25.25	-4.14%	193,800
2026-02-24	26.68	27.33	26.20	26.34	-1.31%	179,400
2026-02-23	26.56	27.28	25.88	26.69	+0.49%	195,100
2026-02-20	26.20	27.25	25.52	26.56	+0.91%	195,500
2026-02-19	25.36	26.48	24.39	26.32	+3.01%	271,600
2026-02-18	25.79	26.35	24.48	25.55	-2.03%	219,800
2026-02-17	26.68	27.17	24.75	26.08	-3.12%	420,500
2026-02-13	27.65	28.19	25.73	26.92	-1.97%	539,400
2026-02-12	27.93	28.04	26.98	27.46	-1.40%	218,900
2026-02-11	27.65	28.10	26.24	27.85	+2.01%	248,700
2026-02-10	26.66	27.57	26.16	27.30	+1.87%	199,000
2026-02-09	25.69	26.80	24.70	26.80	+5.22%	156,000
2026-02-06	25.64	26.21	24.89	25.47	+1.39%	254,100
2026-02-05	25.46	26.24	24.35	25.12	-1.80%	294,100
2026-02-04	25.00	25.98	24.46	25.58	+2.14%	209,700
2026-02-03	25.00	25.91	24.58	25.05	+0.18%	293,000
2026-02-02	24.76	25.53	24.29	25.00	+1.34%	314,700
2026-01-30	24.47	25.65	24.03	24.67	-0.64%	253,300
2026-01-29	25.34	25.50	23.99	24.83	-1.51%	168,800
2026-01-28	25.72	26.07	24.95	25.21	-2.51%	226,000
2026-01-27	24.96	26.00	24.64	25.86	+4.19%	241,600
2026-01-26	24.61	25.04	23.87	24.82	+0.89%	149,900
2026-01-23	24.68	25.02	23.95	24.60	-0.45%	172,600
2026-01-22	23.62	24.99	23.61	24.71	+4.70%	241,100
2026-01-21	23.28	24.08	22.68	23.60	+2.61%	209,400
2026-01-20	22.10	23.23	22.10	23.00	+0.66%	151,800
2026-01-16	22.54	23.16	22.16	22.85	-0.57%	298,800
2026-01-15	22.28	23.14	22.28	22.98	+2.96%	196,100
2026-01-14	22.36	22.51	21.37	22.32	+1.27%	214,100
2026-01-13	23.49	23.91	21.62	22.04	-5.85%	427,200
2026-01-12	24.20	24.39	22.96	23.41	-4.18%	375,300
2026-01-09	26.82	27.55	24.03	24.43	-8.33%	283,600
2026-01-08	26.42	27.20	26.00	26.65	+0.15%	171,600
2026-01-07	25.66	26.95	25.30	26.61	+4.19%	144,900
2026-01-06	24.46	25.62	23.87	25.54	+4.59%	324,420
2026-01-05	24.34	25.14	24.27	24.42	+0.12%	312,342
2026-01-02	26.43	27.07	24.01	24.39	-8.03%	462,500
2025-12-31	27.02	27.61	26.27	26.52	-1.65%	489,900
2025-12-30	26.46	27.00	26.10	26.96	+2.02%	178,300
2025-12-29	26.76	27.04	26.36	26.43	-2.58%	188,100
2025-12-26	27.44	27.49	26.63	27.13	-1.42%	111,200
2025-12-24	27.65	27.96	26.90	27.52	-0.11%	91,100
2025-12-23	27.97	28.40	27.14	27.55	-1.64%	261,500
2025-12-22	27.38	28.84	26.72	28.01	+2.53%	344,100
2025-12-19	27.17	27.83	26.67	27.32	+0.63%	1,136,800
2025-12-18	27.15	27.98	26.88	27.15	+1.23%	293,100
2025-12-17	26.98	27.63	26.41	26.82	-0.67%	289,500
2025-12-16	26.42	27.61	26.08	27.00	+1.96%	463,000
2025-12-15	26.15	27.33	25.63	26.48	+1.18%	371,600
2025-12-12	26.45	27.18	24.32	26.17	+5.06%	414,600
2025-12-11	24.63	25.53	24.52	24.91	+1.59%	345,900
2025-12-10	24.52	25.19	23.46	24.52	-0.89%	300,000
2025-12-09	24.46	25.17	23.82	24.74	+0.86%	375,805
2025-12-08	24.03	24.93	23.50	24.53	+1.91%	299,037
2025-12-05	24.44	24.71	23.91	24.07	-1.76%	171,000
2025-12-04	25.51	26.03	24.33	24.50	-5.11%	403,500
2025-12-03	24.71	26.99	23.97	25.82	+12.21%	2,395,600
2025-12-02	26.23	26.23	22.37	23.01	-6.80%	459,200
2025-12-01	24.85	25.17	23.17	24.69	-8.49%	362,500
2025-11-28	26.90	27.97	26.70	26.98	-0.07%	85,500
2025-11-26	27.11	28.00	26.57	27.00	-0.55%	262,100
2025-11-25	27.28	27.95	26.45	27.15	-0.20%	269,800
2025-11-24	26.49	28.35	25.75	27.20	+4.27%	611,900
2025-11-21	24.79	26.35	23.16	26.09	+4.40%	222,800
2025-11-20	26.56	26.98	24.95	24.99	-3.25%	145,500
2025-11-19	25.74	26.38	25.46	25.83	+0.70%	98,200
2025-11-18	25.44	26.67	25.44	25.65	+2.19%	142,300
2025-11-17	24.97	25.62	24.37	25.10	+0.32%	235,300
2025-11-14	24.20	25.57	23.20	25.02	+0.44%	275,700
2025-11-13	26.52	26.99	24.89	24.91	-7.02%	208,200
2025-11-12	27.53	28.06	26.72	26.79	-2.79%	180,700
2025-11-11	26.32	28.00	26.30	27.56	+4.31%	244,900
2025-11-10	26.49	27.90	25.91	26.42	+0.76%	187,000
2025-11-07	25.93	27.00	24.91	26.22	+0.46%	202,200
2025-11-06	26.72	26.72	25.61	26.10	-1.51%	233,300
2025-11-05	26.50	27.00	25.93	26.50	-0.56%	458,800
2025-11-04	26.00	26.90	25.51	26.65	+1.54%	313,100
2025-11-03	27.31	27.38	24.40	26.25	-4.15%	150,200
2025-10-31	27.87	28.20	27.20	27.38	-2.09%	206,600
2025-10-30	27.55	28.52	27.55	27.96	+0.16%	96,300
2025-10-29	27.75	28.14	27.26	27.92	-0.11%	143,400
2025-10-28	27.58	28.39	27.08	27.95	+3.25%	121,400
2025-10-27	28.10	30.00	25.04	27.07	+4.12%	434,400
2025-10-24	26.16	26.27	25.36	26.00	+1.21%	223,800
2025-10-23	26.07	26.09	25.20	25.69	-1.46%	179,900
2025-10-22	26.50	27.00	25.55	26.07	-1.25%	302,600
2025-10-21	26.95	26.95	25.83	26.40	-1.68%	226,500
2025-10-20	24.92	26.91	24.92	26.85	+9.10%	307,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+30.01%). Worst month: Feb (-6.88%). Based on 2 years of daily data (2025–2026).

Jan+1.15%
Feb-6.88%
Mar+0.85%
Apr+0.61%
May-2.24%
Jun+3.09%
Jul-4.48%
Aug+6.14%
Sep+30.01%
Oct+13.37%
Nov+2.80%
Dec+7.41%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Kestra Medical Technologies, Ltd. Common Stock's (KMTS) latest close?

27.24 on 2026-10-16, from the Closelook data lake's daily price record.

What is KMTS's 52-week high and low?

30.00 high and 17.34 low over the trailing 52 weeks, as of 2026-10-16.

What is Kestra Medical Technologies, Ltd. Common Stock's strongest and weakest month historically?

Historically, KMTS's strongest calendar month has been Sep (average +30.01%) and its weakest Feb (average -6.88%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 407 daily bars in the Closelook data lake.