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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	15.37	15.84	14.67	15.67	197,689	+0.42(+2.75%)
Jul 02, 2025	15.78	15.78	15.09	15.25	334,221	-0.59(-3.72%)
Jul 01, 2025	16.51	16.87	15.29	15.84	465,575	-0.74(-4.46%)
Jun 30, 2025	17.66	17.69	15.80	16.58	574,830	-1.09(-6.17%)
Jun 27, 2025	17.90	18.18	16.89	17.67	2,131,529	-0.23(-1.28%)
Jun 26, 2025	17.82	18.01	16.90	17.90	366,192	+0.22(+1.24%)
Jun 25, 2025	17.64	18.62	17.01	17.68	332,134	+0.04(+0.23%)
Jun 24, 2025	16.00	17.75	15.89	17.64	320,437	+1.64(+10.25%)
Jun 23, 2025	15.33	16.06	14.77	16.00	546,275	+0.97(+6.45%)
Jun 20, 2025	15.71	15.71	14.83	15.03	1,313,534	-0.48(-3.06%)
Jun 18, 2025	14.97	15.76	14.15	15.51	384,702	+0.44(+2.89%)
Jun 17, 2025	16.52	16.52	14.45	15.07	383,479	-1.58(-9.49%)
Jun 16, 2025	17.65	18.41	16.63	16.65	177,109	-0.96(-5.45%)
Jun 13, 2025	18.42	18.43	17.34	17.61	173,188	-1.14(-6.11%)
Jun 12, 2025	19.26	20.00	18.62	18.75	148,833	-0.73(-3.77%)
Jun 11, 2025	20.33	20.90	19.48	19.49	140,269	-1.01(-4.93%)
Jun 10, 2025	21.16	21.93	20.39	20.50	138,558	-0.67(-3.16%)
Jun 09, 2025	21.05	22.26	20.59	21.17	204,027	+0.47(+2.27%)
Jun 06, 2025	20.08	21.16	19.56	20.70	133,137	+0.74(+3.71%)
Jun 05, 2025	19.76	20.37	19.33	19.96	133,160	+0.17(+0.86%)
Jun 04, 2025	19.54	20.25	18.92	19.79	131,106	+0.16(+0.82%)
Jun 03, 2025	20.77	21.17	19.36	19.63	211,548	-1.05(-5.08%)
Jun 02, 2025	22.52	22.52	20.64	20.68	119,692	-1.84(-8.17%)
May 30, 2025	22.60	23.09	22.21	22.52	101,378	-0.17(-0.75%)
May 29, 2025	22.69	23.62	22.51	22.69	130,915	-0.17(-0.74%)
May 28, 2025	22.50	23.38	22.05	22.86	87,920	+0.34(+1.51%)
May 27, 2025	22.41	23.10	22.07	22.52	85,942	+0.33(+1.49%)
May 23, 2025	22.10	22.77	21.54	22.19	113,936	-0.11(-0.49%)
May 22, 2025	23.06	23.59	22.23	22.30	127,565	-0.79(-3.42%)
May 21, 2025	24.37	24.76	22.73	23.09	153,312	-1.83(-7.34%)
May 20, 2025	24.12	25.50	23.88	24.92	104,215	+0.68(+2.81%)
May 19, 2025	24.61	24.91	23.80	24.24	56,287	-0.38(-1.52%)
May 16, 2025	23.75	25.05	23.50	24.61	104,136	+0.86(+3.64%)
May 15, 2025	22.39	24.15	21.96	23.75	116,535	+1.35(+6.03%)
May 14, 2025	23.05	23.05	22.14	22.40	59,932	-0.57(-2.48%)
May 13, 2025	23.58	23.60	22.89	22.97	65,227	-0.61(-2.59%)
May 12, 2025	23.29	23.91	22.98	23.58	71,745	+0.90(+3.99%)
May 09, 2025	22.55	23.34	22.32	22.68	61,491	+0.05(+0.20%)
May 08, 2025	22.00	22.90	21.61	22.63	163,430	+0.79(+3.62%)
May 07, 2025	22.14	23.02	21.76	21.84	72,959	-0.35(-1.58%)
May 06, 2025	22.53	23.11	21.80	22.19	91,909	-0.38(-1.68%)
May 05, 2025	23.72	23.79	21.94	22.57	175,862	-1.18(-4.97%)
May 02, 2025	23.19	24.02	22.95	23.75	146,208	+0.79(+3.44%)