5 DAY PERFORMANCE
-2.66%
1 MONTH PERFORMANCE
-13.15%
3 MONTH PERFORMANCE
+17.61%
6 MONTH PERFORMANCE
+22.72%
YEAR-TO-DATE PERFORMANCE
-11.61%
1 YEAR PERFORMANCE
-6.01%
Kestra Medical Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
