5 DAY PERFORMANCE
-21.05%
1 MONTH PERFORMANCE
-17.29%
3 MONTH PERFORMANCE
-6.46%
6 MONTH PERFORMANCE
+15.75%
YEAR-TO-DATE PERFORMANCE
-11.61%
1 YEAR PERFORMANCE
-11.55%
Kestra Medical Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $30.37 | $28.53 (-6.06%) | $31.69 | $27.67 | 730.87 K | $1.67 B |
| 11/04/2026 | $30.29 | $30.50 (0.69%) | $31.91 | $29.55 | 1.89 M | $1.79 B |
| 11/03/2026 | $29.82 | $29.01 (-2.72%) | $30.38 | $28.96 | 537.40 K | $1.70 B |
| 11/02/2026 | $30.00 | $29.81 (-0.63%) | $30.33 | $29.13 | 412.03 K | $1.75 B |
| 10/30/2026 | $30.73 | $29.69 (-3.38%) | $31.06 | $28.77 | 324.92 K | $1.74 B |
| 10/29/2026 | $30.00 | $30.61 (2.03%) | $31.04 | $30.00 | 470.66 K | $1.79 B |
| 10/28/2026 | $29.59 | $29.87 (0.95%) | $31.02 | $29.49 | 538.41 K | $1.75 B |
| 10/27/2026 | $29.78 | $29.99 (0.71%) | $30.42 | $29.31 | 514.30 K | $1.76 B |
| 10/26/2026 | $28.95 | $29.42 (1.62%) | $29.64 | $28.53 | 294.10 K | $1.72 B |
| 10/23/2026 | $28.09 | $28.76 (2.39%) | $28.93 | $27.96 | 357.21 K | $1.68 B |
| 10/22/2026 | $27.17 | $28.32 (4.23%) | $29.27 | $27.17 | 739.13 K | $1.66 B |
| 10/21/2026 | $27.90 | $27.31 (-2.11%) | $28.57 | $26.78 | 689.22 K | $1.60 B |
| 10/20/2026 | $29.75 | $28.28 (-4.94%) | $29.94 | $28.22 | 601.30 K | $1.66 B |
| 10/19/2026 | $27.31 | $29.37 (7.54%) | $29.75 | $27.03 | 638.78 K | $1.72 B |
| 10/16/2026 | $28.71 | $27.24 (-5.12%) | $29.01 | $26.99 | 521.92 K | $1.60 B |
| 10/15/2026 | $25.68 | $28.68 (11.68%) | $28.78 | $25.66 | 405.50 K | $1.68 B |
| 10/14/2026 | $26.45 | $25.47 (-3.71%) | $26.72 | $25.39 | 237.44 K | $1.49 B |
| 10/13/2026 | $27.00 | $26.97 (-0.11%) | $27.27 | $26.43 | 131.14 K | $1.58 B |
| 10/12/2026 | $27.02 | $26.91 (-0.41%) | $27.20 | $26.29 | 131.01 K | $1.58 B |
| 10/09/2026 | $25.74 | $26.98 (4.82%) | $27.13 | $25.74 | 246.80 K | $1.58 B |
| 10/08/2026 | $26.17 | $25.77 (-1.53%) | $26.18 | $25.25 | 379.73 K | $1.51 B |
| 10/07/2026 | $26.56 | $26.49 (-0.26%) | $27.61 | $25.90 | 399.50 K | $1.55 B |
| 10/06/2026 | $28.68 | $27.10 (-5.51%) | $29.24 | $27.06 | 262.30 K | $1.59 B |
| 10/05/2026 | $27.64 | $28.34 (2.53%) | $28.44 | $27.21 | 293.64 K | $1.66 B |
| 10/02/2026 | $27.52 | $27.43 (-0.33%) | $27.83 | $26.81 | 254.80 K | $1.61 B |
| 10/01/2026 | $28.14 | $27.12 (-3.62%) | $29.66 | $26.97 | 371.40 K | $1.59 B |
| 09/30/2026 | $28.46 | $28.29 (-0.6%) | $29.58 | $28.17 | 616.81 K | $1.66 B |
| 09/29/2026 | $28.48 | $28.46 (-0.07%) | $28.95 | $27.83 | 455.00 K | $1.67 B |
| 09/28/2026 | $27.04 | $28.13 (4.03%) | $28.44 | $26.88 | 292.90 K | $1.65 B |
| 09/25/2026 | $26.02 | $27.14 (4.3%) | $27.68 | $25.57 | 339.70 K | $1.59 B |
| 09/24/2026 | $25.45 | $25.76 (1.22%) | $26.00 | $25.24 | 306.10 K | $1.51 B |
| 09/23/2026 | $26.03 | $25.51 (-2%) | $26.06 | $25.14 | 222.73 K | $1.49 B |
| 09/22/2026 | $25.16 | $26.09 (3.7%) | $26.11 | $24.75 | 281.60 K | $1.53 B |
| 09/21/2026 | $24.69 | $24.77 (0.32%) | $24.88 | $24.14 | 144.13 K | $1.45 B |
| 09/18/2026 | $24.35 | $24.43 (0.33%) | $25.08 | $24.29 | 1.25 M | $1.43 B |
| 09/17/2026 | $24.45 | $24.35 (-0.41%) | $25.01 | $23.64 | 287.22 K | $1.43 B |
| 09/16/2026 | $25.20 | $24.08 (-4.44%) | $25.33 | $23.86 | 825.01 K | $1.41 B |
| 09/15/2026 | $21.90 | $25.18 (14.98%) | $25.44 | $21.56 | 888.41 K | $1.47 B |
| 09/14/2026 | $22.87 | $24.06 (5.2%) | $24.43 | $22.80 | 747.23 K | $1.41 B |
| 09/11/2026 | $23.91 | $22.85 (-4.43%) | $24.38 | $22.44 | 241.99 K | $1.34 B |
| 09/10/2026 | $23.45 | $23.57 (0.51%) | $24.43 | $23.25 | 310.50 K | $1.38 B |
| 09/09/2026 | $25.32 | $24.07 (-4.94%) | $25.57 | $24.03 | 303.11 K | $1.41 B |
| 09/08/2026 | $25.45 | $25.64 (0.75%) | $25.83 | $24.87 | 349.60 K | $1.50 B |
| 09/04/2026 | $25.01 | $25.54 (2.12%) | $25.67 | $24.76 | 181.80 K | $1.49 B |
| 09/03/2026 | $26.14 | $25.14 (-3.83%) | $26.14 | $24.82 | 200.40 K | $1.47 B |
| 09/02/2026 | $25.46 | $25.73 (1.06%) | $26.50 | $25.10 | 245.54 K | $1.50 B |
| 09/01/2026 | $25.54 | $25.12 (-1.64%) | $26.19 | $25.05 | 319.33 K | $1.47 B |
| 08/31/2026 | $25.38 | $25.75 (1.46%) | $25.90 | $25.06 | 351.30 K | $1.50 B |
| 08/28/2026 | $25.60 | $25.64 (0.16%) | $26.28 | $25.49 | 151.43 K | $1.50 B |
| 08/27/2026 | $26.56 | $25.81 (-2.82%) | $27.24 | $25.78 | 198.31 K | $1.51 B |
| 08/26/2026 | $26.64 | $26.57 (-0.26%) | $26.99 | $26.07 | 210.80 K | $1.55 B |
| 08/25/2026 | $27.24 | $26.92 (-1.17%) | $27.50 | $26.49 | 159.60 K | $1.57 B |
| 08/24/2026 | $26.98 | $26.91 (-0.26%) | $27.53 | $26.24 | 171.40 K | $1.57 B |
| 08/21/2026 | $27.41 | $26.99 (-1.53%) | $27.46 | $26.31 | 510.81 K | $1.58 B |
| 08/20/2026 | $27.49 | $27.26 (-0.84%) | $28.11 | $27.00 | 246.91 K | $1.59 B |
| 08/19/2026 | $28.31 | $27.91 (-1.41%) | $28.89 | $27.66 | 237.70 K | $1.63 B |
| 08/18/2026 | $27.55 | $27.93 (1.38%) | $28.33 | $26.69 | 249.30 K | $1.63 B |
| 08/17/2026 | $27.52 | $27.82 (1.09%) | $28.02 | $26.90 | 193.75 K | $1.62 B |
| 08/14/2026 | $27.37 | $28.02 (2.37%) | $28.19 | $26.52 | 179.50 K | $1.64 B |
| 08/13/2026 | $28.18 | $27.74 (-1.56%) | $28.61 | $27.50 | 347.94 K | $1.62 B |
| 08/12/2026 | $27.76 | $28.00 (0.86%) | $28.59 | $27.53 | 406.14 K | $1.64 B |
| 08/11/2026 | $28.56 | $27.90 (-2.31%) | $28.75 | $27.68 | 226.00 K | $1.63 B |
| 08/10/2026 | $26.90 | $28.35 (5.39%) | $28.70 | $26.70 | 352.20 K | $1.66 B |
| 08/07/2026 | $25.61 | $26.40 (3.08%) | $26.47 | $25.09 | 275.73 K | $1.54 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 |
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.
