MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KMTS — Kestra Medical Technologies, Ltd. Common Stock
NasdaqKestra Medical Technologies, Ltd. Common Stock
$28.34
+0.91(+3.32%)
- O
- 27.64
- H
- 28.44
- L
- 27.21
- V
- 293.63K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.34
Period Return+16.43%
Period High$30.00
Period Low$13.25
Avg Daily Volume321.2K
Total Trading Days365
KMTS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $27.64 | $28.44 | $27.21 | $28.34 | +$0.91 | +3.32% | 293,635 | $28.05 | $27.21 $28.44 |
| Oct 2, 2026 | $27.52 | $27.83 | $26.81 | $27.43 | +$0.32 | +1.16% | 254,764 | $27.37 | $26.81 $27.83 |
| Oct 1, 2026 | $28.14 | $29.66 | $26.97 | $27.12 | $-1.18 | -4.15% | 371,353 | $27.55 | $26.97 $29.66 |
| Sep 30, 2026 | $28.46 | $29.58 | $28.17 | $28.29 | $-0.17 | -0.60% | 616,809 | $28.82 | $28.17 $29.58 |
| Sep 29, 2026 | $28.48 | $28.95 | $27.83 | $28.46 | +$0.33 | +1.17% | 454,961 | $28.48 | $27.83 $28.95 |
| Sep 28, 2026 | $27.04 | $28.44 | $26.88 | $28.13 | +$0.99 | +3.65% | 292,897 | $27.91 | $26.88 $28.44 |
| Sep 25, 2026 | $26.02 | $27.68 | $25.57 | $27.14 | +$1.38 | +5.36% | 339,695 | $27.02 | $25.57 $27.68 |
| Sep 24, 2026 | $25.45 | $26.00 | $25.24 | $25.76 | +$0.25 | +0.98% | 306,087 | $25.71 | $25.24 $26.00 |
| Sep 23, 2026 | $26.03 | $26.06 | $25.14 | $25.51 | $-0.58 | -2.22% | 222,728 | $25.49 | $25.14 $26.06 |
| Sep 22, 2026 | $25.16 | $26.11 | $24.75 | $26.09 | +$1.32 | +5.33% | 281,569 | $25.71 | $24.75 $26.11 |
| Sep 21, 2026 | $24.69 | $24.88 | $24.14 | $24.77 | +$0.34 | +1.39% | 144,131 | $24.68 | $24.14 $24.88 |
| Sep 18, 2026 | $24.35 | $25.08 | $24.29 | $24.43 | +$0.08 | +0.33% | 1,249,225 | $24.44 | $24.29 $25.08 |
| Sep 17, 2026 | $24.45 | $25.01 | $23.64 | $24.35 | +$0.27 | +1.12% | 287,222 | $24.27 | $23.64 $25.01 |
| Sep 16, 2026 | $25.20 | $25.33 | $23.86 | $24.08 | $-1.10 | -4.37% | 825,014 | $24.51 | $23.86 $25.33 |
| Sep 15, 2026 | $21.90 | $25.44 | $21.56 | $25.18 | +$1.12 | +4.66% | 886,934 | $24.12 | $21.56 $25.44 |
| Sep 14, 2026 | $22.87 | $24.43 | $22.80 | $24.06 | +$1.21 | +5.30% | 693,917 | $23.77 | $22.80 $24.43 |
| Sep 11, 2026 | $23.91 | $24.38 | $22.44 | $22.85 | $-0.72 | -3.05% | 241,979 | $22.91 | $22.44 $24.38 |
| Sep 10, 2026 | $23.45 | $24.43 | $23.25 | $23.57 | $-0.50 | -2.08% | 310,498 | $23.77 | $23.25 $24.43 |
| Sep 9, 2026 | $25.32 | $25.57 | $24.03 | $24.07 | $-1.57 | -6.10% | 303,110 | $24.60 | $24.03 $25.57 |
| Sep 8, 2026 | $25.45 | $25.83 | $24.87 | $25.64 | +$0.10 | +0.37% | 349,568 | $25.41 | $24.87 $25.83 |
| Sep 4, 2026 | $25.01 | $25.67 | $24.76 | $25.54 | +$0.40 | +1.59% | 181,777 | $25.46 | $24.76 $25.67 |
| Sep 3, 2026 | $26.14 | $26.14 | $24.82 | $25.14 | $-0.59 | -2.29% | 200,377 | $25.27 | $24.82 $26.14 |
| Sep 2, 2026 | $25.46 | $26.50 | $25.10 | $25.73 | +$0.61 | +2.43% | 245,526 | $25.83 | $25.10 $26.50 |
| Sep 1, 2026 | $25.54 | $26.19 | $25.05 | $25.12 | $-0.63 | -2.45% | 319,325 | $25.50 | $25.05 $26.19 |
| Aug 31, 2026 | $25.38 | $25.90 | $25.06 | $25.75 | +$0.11 | +0.43% | 351,297 | $25.53 | $25.06 $25.90 |
| Aug 28, 2026 | $25.60 | $26.28 | $25.49 | $25.64 | $-0.17 | -0.66% | 151,433 | $25.83 | $25.49 $26.28 |
| Aug 27, 2026 | $26.56 | $27.24 | $25.78 | $25.81 | $-0.76 | -2.86% | 198,311 | $26.26 | $25.78 $27.24 |
| Aug 26, 2026 | $26.64 | $26.99 | $26.07 | $26.57 | $-0.35 | -1.30% | 210,774 | $26.55 | $26.07 $26.99 |
| Aug 25, 2026 | $27.24 | $27.50 | $26.49 | $26.92 | +$0.01 | +0.04% | 159,564 | $26.76 | $26.49 $27.50 |
| Aug 24, 2026 | $26.98 | $27.53 | $26.24 | $26.91 | $-0.08 | -0.30% | 171,362 | $26.98 | $26.24 $27.53 |