5 DAY PERFORMANCE
+17.61%
1 MONTH PERFORMANCE
+8.32%
3 MONTH PERFORMANCE
+19.65%
6 MONTH PERFORMANCE
-14.92%
YEAR-TO-DATE PERFORMANCE
-11.61%
1 YEAR PERFORMANCE
+46.50%
Kestra Medical Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $20.32 | $20.71 (1.92%) | $21.95 | $19.00 | 398.82 K | $1.09 B |
| 05/05/2026 | $20.59 | $20.25 (-1.65%) | $21.27 | $19.77 | 203.52 K | $1.07 B |
| 05/04/2026 | $21.82 | $20.55 (-5.82%) | $22.40 | $20.25 | 329.40 K | $1.09 B |
| 05/01/2026 | $20.65 | $21.82 (5.67%) | $21.93 | $20.00 | 167.61 K | $1.15 B |
| 04/30/2026 | $19.60 | $20.72 (5.71%) | $20.94 | $19.00 | 302.00 K | $1.09 B |
| 04/29/2026 | $21.44 | $19.51 (-9%) | $22.07 | $19.49 | 214.00 K | $1.03 B |
| 04/28/2026 | $22.24 | $21.66 (-2.61%) | $23.25 | $21.46 | 241.30 K | $1.14 B |
| 04/27/2026 | $22.43 | $22.23 (-0.89%) | $23.03 | $21.95 | 176.32 K | $1.17 B |
| 04/24/2026 | $22.85 | $22.45 (-1.75%) | $23.87 | $21.61 | 192.10 K | $1.19 B |
| 04/23/2026 | $23.86 | $22.72 (-4.78%) | $24.16 | $22.29 | 195.00 K | $1.20 B |
| 04/22/2026 | $23.60 | $23.81 (0.89%) | $24.52 | $23.31 | 296.10 K | $1.26 B |
| 04/21/2026 | $23.61 | $23.20 (-1.74%) | $24.44 | $22.61 | 258.10 K | $1.23 B |
| 04/20/2026 | $22.75 | $23.31 (2.46%) | $24.12 | $21.81 | 412.40 K | $1.23 B |
| 04/17/2026 | $20.98 | $22.81 (8.72%) | $22.97 | $20.10 | 394.42 K | $1.21 B |
| 04/16/2026 | $20.25 | $20.41 (0.79%) | $20.76 | $19.82 | 228.50 K | $1.08 B |
| 04/15/2026 | $19.73 | $20.19 (2.33%) | $20.22 | $19.11 | 214.40 K | $1.07 B |
| 04/14/2026 | $18.76 | $19.74 (5.22%) | $19.78 | $18.50 | 160.30 K | $1.04 B |
| 04/13/2026 | $17.87 | $18.76 (4.98%) | $18.87 | $17.34 | 249.00 K | $991.34 M |
| 04/10/2026 | $19.29 | $17.87 (-7.36%) | $19.70 | $17.75 | 153.73 K | $944.31 M |
| 04/09/2026 | $19.31 | $19.25 (-0.31%) | $19.50 | $18.56 | 236.10 K | $1.02 B |
| 04/08/2026 | $20.22 | $19.62 (-2.97%) | $20.90 | $19.25 | 395.00 K | $1.04 B |
| 04/07/2026 | $19.18 | $19.49 (1.62%) | $19.61 | $18.50 | 246.28 K | $1.03 B |
| 04/06/2026 | $19.67 | $19.32 (-1.78%) | $20.32 | $18.99 | 302.19 K | $1.02 B |
| 04/02/2026 | $19.50 | $19.84 (1.74%) | $20.38 | $19.07 | 388.02 K | $1.05 B |
| 04/01/2026 | $19.97 | $20.05 (0.4%) | $20.21 | $18.95 | 494.40 K | $1.06 B |
| 03/31/2026 | $19.39 | $19.93 (2.78%) | $20.16 | $18.54 | 695.20 K | $1.05 B |
| 03/30/2026 | $19.54 | $18.33 (-6.19%) | $19.54 | $18.15 | 369.93 K | $968.61 M |
| 03/27/2026 | $19.68 | $19.46 (-1.12%) | $19.80 | $18.77 | 268.60 K | $1.03 B |
| 03/26/2026 | $20.39 | $19.68 (-3.48%) | $21.22 | $19.41 | 271.11 K | $1.04 B |
| 03/25/2026 | $20.75 | $20.58 (-0.82%) | $21.31 | $20.34 | 377.60 K | $1.09 B |
| 03/24/2026 | $19.56 | $20.70 (5.83%) | $20.86 | $18.87 | 512.54 K | $1.09 B |
| 03/23/2026 | $19.52 | $19.59 (0.36%) | $19.88 | $17.86 | 481.11 K | $1.04 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.
