5 DAY PERFORMANCE
+2.67%
1 MONTH PERFORMANCE
-15.83%
3 MONTH PERFORMANCE
+8.92%
6 MONTH PERFORMANCE
-7.97%
YEAR-TO-DATE PERFORMANCE
-11.61%
1 YEAR PERFORMANCE
+58.92%
Kestra Medical Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.09 | $25.75 (2.63%) | $26.40 | $25.09 | 80.50 K | $1.50 B |
| 08/06/2026 | $24.55 | $25.27 (2.93%) | $25.46 | $24.33 | 184.90 K | $1.48 B |
| 08/05/2026 | $25.68 | $25.06 (-2.41%) | $26.07 | $24.69 | 351.00 K | $1.46 B |
| 08/04/2026 | $24.05 | $25.93 (7.82%) | $26.03 | $23.90 | 731.24 K | $1.51 B |
| 08/03/2026 | $23.19 | $23.99 (3.45%) | $24.24 | $23.19 | 373.73 K | $1.40 B |
| 07/31/2026 | $23.38 | $22.83 (-2.35%) | $24.07 | $22.11 | 277.95 K | $1.33 B |
| 07/30/2026 | $22.91 | $23.15 (1.05%) | $24.00 | $22.22 | 283.80 K | $1.35 B |
| 07/29/2026 | $23.66 | $22.75 (-3.85%) | $24.06 | $22.66 | 316.04 K | $1.33 B |
| 07/28/2026 | $22.99 | $23.86 (3.78%) | $24.24 | $22.58 | 451.40 K | $1.39 B |
| 07/27/2026 | $21.50 | $22.82 (6.14%) | $23.06 | $21.50 | 195.81 K | $1.33 B |
| 07/24/2026 | $21.90 | $21.06 (-3.84%) | $21.92 | $20.89 | 176.40 K | $1.23 B |
| 07/23/2026 | $20.43 | $21.57 (5.58%) | $21.57 | $20.40 | 214.20 K | $1.26 B |
| 07/22/2026 | $21.89 | $20.89 (-4.57%) | $22.34 | $20.89 | 424.93 K | $1.22 B |
| 07/21/2026 | $22.51 | $22.24 (-1.2%) | $23.13 | $22.06 | 303.11 K | $1.30 B |
| 07/20/2026 | $24.29 | $23.24 (-4.32%) | $24.68 | $23.14 | 428.10 K | $1.36 B |
| 07/17/2026 | $23.64 | $24.42 (3.3%) | $24.54 | $23.07 | 339.80 K | $1.43 B |
| 07/16/2026 | $24.31 | $23.98 (-1.36%) | $26.52 | $23.68 | 554.73 K | $1.40 B |
| 07/15/2026 | $24.10 | $24.62 (2.16%) | $24.80 | $21.03 | 842.40 K | $1.44 B |
| 07/14/2026 | $24.34 | $24.18 (-0.66%) | $24.68 | $23.56 | 432.70 K | $1.41 B |
| 07/13/2026 | $25.69 | $24.76 (-3.62%) | $26.33 | $24.65 | 334.50 K | $1.45 B |
| 07/10/2026 | $26.29 | $25.99 (-1.14%) | $26.62 | $25.26 | 454.40 K | $1.52 B |
| 07/09/2026 | $26.40 | $26.69 (1.1%) | $27.00 | $26.18 | 387.11 K | $1.41 B |
| 07/08/2026 | $27.27 | $26.80 (-1.72%) | $27.65 | $26.50 | 694.83 K | $1.42 B |
| 07/07/2026 | $28.22 | $27.85 (-1.31%) | $28.81 | $27.42 | 404.31 K | $1.47 B |
| 07/06/2026 | $26.98 | $27.88 (3.34%) | $27.98 | $25.99 | 580.90 K | $1.47 B |
| 07/02/2026 | $26.50 | $26.98 (1.81%) | $27.29 | $25.88 | 308.10 K | $1.43 B |
| 07/01/2026 | $25.78 | $26.28 (1.94%) | $27.90 | $25.78 | 757.60 K | $1.39 B |
| 06/30/2026 | $25.48 | $25.44 (-0.16%) | $26.15 | $24.69 | 328.70 K | $1.34 B |
| 06/29/2026 | $25.69 | $25.35 (-1.32%) | $26.52 | $24.74 | 731.43 K | $1.34 B |
| 06/26/2026 | $22.58 | $26.43 (17.05%) | $27.00 | $22.58 | 1.57 M | $1.40 B |
| 06/25/2026 | $22.06 | $22.58 (2.36%) | $23.34 | $21.79 | 322.54 K | $1.19 B |
| 06/24/2026 | $20.78 | $22.08 (6.26%) | $22.69 | $20.65 | 311.45 K | $1.17 B |
| 06/23/2026 | $20.38 | $20.69 (1.52%) | $21.34 | $20.38 | 235.90 K | $1.09 B |
| 06/22/2026 | $19.82 | $20.73 (4.59%) | $21.23 | $19.65 | 288.08 K | $1.10 B |
| 06/18/2026 | $19.58 | $19.93 (1.79%) | $20.25 | $18.78 | 398.80 K | $1.05 B |
| 06/17/2026 | $19.11 | $19.08 (-0.16%) | $19.78 | $18.45 | 280.30 K | $1.01 B |
| 06/16/2026 | $20.42 | $19.23 (-5.83%) | $20.45 | $19.20 | 152.10 K | $1.02 B |
| 06/15/2026 | $21.39 | $20.41 (-4.58%) | $21.39 | $20.23 | 292.21 K | $1.08 B |
| 06/12/2026 | $20.25 | $20.85 (2.96%) | $21.15 | $20.10 | 358.11 K | $1.10 B |
| 06/11/2026 | $19.66 | $20.14 (2.44%) | $20.27 | $19.06 | 138.40 K | $1.06 B |
| 06/10/2026 | $19.71 | $19.44 (-1.37%) | $20.36 | $18.86 | 261.71 K | $1.03 B |
| 06/09/2026 | $19.75 | $19.92 (0.86%) | $20.60 | $19.02 | 396.90 K | $1.05 B |
| 06/08/2026 | $19.59 | $19.74 (0.77%) | $20.77 | $19.42 | 275.03 K | $1.04 B |
| 06/05/2026 | $20.45 | $19.40 (-5.13%) | $20.90 | $19.05 | 315.02 K | $1.03 B |
| 06/04/2026 | $19.12 | $20.45 (6.96%) | $21.08 | $18.91 | 569.35 K | $1.08 B |
| 06/03/2026 | $18.64 | $18.82 (0.97%) | $19.04 | $17.88 | 491.90 K | $994.51 M |
| 06/02/2026 | $19.98 | $18.82 (-5.81%) | $19.98 | $18.51 | 318.00 K | $994.51 M |
| 06/01/2026 | $20.79 | $20.19 (-2.89%) | $20.82 | $19.99 | 209.84 K | $1.07 B |
| 05/29/2026 | $21.25 | $21.26 (0.05%) | $21.92 | $21.10 | 228.43 K | $1.12 B |
| 05/28/2026 | $20.75 | $21.25 (2.41%) | $21.52 | $20.44 | 207.33 K | $1.12 B |
| 05/27/2026 | $21.80 | $21.00 (-3.67%) | $21.99 | $20.98 | 147.20 K | $1.11 B |
| 05/26/2026 | $21.79 | $21.82 (0.14%) | $22.40 | $21.66 | 301.40 K | $1.15 B |
| 05/22/2026 | $21.71 | $21.64 (-0.32%) | $23.34 | $21.48 | 240.80 K | $1.14 B |
| 05/21/2026 | $20.52 | $21.56 (5.07%) | $21.64 | $20.38 | 290.33 K | $1.14 B |
| 05/20/2026 | $19.93 | $20.76 (4.16%) | $20.92 | $19.83 | 310.00 K | $1.10 B |
| 05/19/2026 | $19.34 | $19.80 (2.38%) | $20.24 | $18.90 | 275.90 K | $1.05 B |
| 05/18/2026 | $19.64 | $19.59 (-0.25%) | $20.22 | $19.04 | 276.74 K | $1.04 B |
| 05/15/2026 | $21.52 | $19.82 (-7.9%) | $21.78 | $19.74 | 329.13 K | $1.05 B |
| 05/14/2026 | $21.61 | $22.07 (2.13%) | $22.37 | $21.18 | 260.20 K | $1.17 B |
| 05/13/2026 | $21.80 | $21.45 (-1.61%) | $22.42 | $21.15 | 290.54 K | $1.13 B |
| 05/12/2026 | $21.84 | $21.57 (-1.24%) | $22.37 | $20.58 | 244.90 K | $1.14 B |
| 05/11/2026 | $20.96 | $21.83 (4.15%) | $22.03 | $19.00 | 282.20 K | $1.15 B |
| 05/08/2026 | $21.42 | $21.05 (-1.73%) | $21.58 | $20.95 | 212.00 K | $1.11 B |
| 05/07/2026 | $20.74 | $21.52 (3.76%) | $21.81 | $20.59 | 233.80 K | $1.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
