Kestra Medical Technologies Stock Price History
NASDAQ: KMTSHealth CareMedical/Dental InstrumentsUSD
26.98+1.21 (+4.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KMTS price history at a glance
The price history for Kestra Medical Technologies (KMTS) on this page begins on March 3, 2025, when the stock closed at $20.99; it most recently closed at $26.98 on October 5, 2026. The highest price in this record is $30.00, reached on October 27, 2025; the latest close is 10.1% below that peak. In the last 12 months alone, KMTS has gained 14.9%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $30.00
- Date of high
- Oct 27, 2025
- Low since 2025
- $13.25
- Date of low
- Jul 14, 2025
- 52-week high
- $30.00
- 52-week low
- $17.34
- IPO year
- 2025
- Last close
- $26.98
KMTS returns
1 week
-1.64%
1 month
+12.09%
3 months
+3.81%
6 months
+50.98%
Year to date
+1.73%
1 year
+14.86%
KMTS price return, excluding dividends.
KMTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.98 | +10.62% |
| 2025* | 24.39 | +16.20% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
KMTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.74 | 27.13 | 25.74 | 26.98 | +4.70% | |
| 26.17 | 26.18 | 25.25 | 25.77 | -2.72% | |
| 27.35 | 27.61 | 26.19 | 26.49 | -2.25% | |
| 28.68 | 29.24 | 27.06 | 27.10 | -4.38% | |
| 27.64 | 28.44 | 27.21 | 28.34 | +3.32% | |
| 27.52 | 27.83 | 26.81 | 27.43 | +1.16% | |
| 28.14 | 29.66 | 26.97 | 27.12 | -4.15% | |
| 28.46 | 29.58 | 28.17 | 28.29 | -0.60% | |
| 28.48 | 28.95 | 27.83 | 28.46 | +1.17% | |
| 27.04 | 28.44 | 26.88 | 28.13 | +3.65% | |
| 26.02 | 27.68 | 25.57 | 27.14 | +5.36% | |
| 25.45 | 26.00 | 25.24 | 25.76 | +0.98% | |
| 26.03 | 26.06 | 25.14 | 25.51 | -2.22% | |
| 25.16 | 26.11 | 24.75 | 26.09 | +5.33% | |
| 24.69 | 24.88 | 24.14 | 24.77 | +1.39% | |
| 24.35 | 25.08 | 24.29 | 24.43 | +0.33% | |
| 24.45 | 25.01 | 23.64 | 24.35 | +1.12% | |
| 25.20 | 25.33 | 23.86 | 24.08 | -4.37% | |
| 21.90 | 25.44 | 21.56 | 25.18 | +4.66% | |
| 22.87 | 24.43 | 22.80 | 24.06 | +5.30% | |
| 23.91 | 24.38 | 22.44 | 22.85 | -3.05% | |
| 23.45 | 24.43 | 23.25 | 23.57 | -2.08% | |
| 25.32 | 25.57 | 24.03 | 24.07 | -6.10% | |
| 25.45 | 25.83 | 24.87 | 25.64 | +0.37% | |
| 25.01 | 25.67 | 24.76 | 25.54 | +1.59% | |
| 26.14 | 26.14 | 24.82 | 25.14 | -2.29% | |
| 25.46 | 26.50 | 25.10 | 25.73 | +2.43% | |
| 25.54 | 26.19 | 25.05 | 25.12 | -2.45% | |
| 25.38 | 25.90 | 25.06 | 25.75 | +0.43% | |
| 25.60 | 26.28 | 25.49 | 25.64 | -0.66% | |
| 26.56 | 27.24 | 25.78 | 25.81 | -2.86% | |
| 26.64 | 26.99 | 26.07 | 26.57 | -1.30% | |
| 27.24 | 27.50 | 26.49 | 26.92 | +0.04% | |
| 26.98 | 27.53 | 26.24 | 26.91 | -0.30% | |
| 27.41 | 27.46 | 26.31 | 26.99 | -0.99% | |
| 27.49 | 28.11 | 27.00 | 27.26 | -2.33% | |
| 28.31 | 28.89 | 27.66 | 27.91 | -0.07% | |
| 27.55 | 28.33 | 26.69 | 27.93 | +0.40% | |
| 27.52 | 28.02 | 26.90 | 27.82 | -0.71% | |
| 27.37 | 28.19 | 26.53 | 28.02 | +1.01% | |
| 28.18 | 28.61 | 27.50 | 27.74 | -0.93% | |
| 27.76 | 28.59 | 27.53 | 28.00 | +0.36% | |
| 28.56 | 28.75 | 27.68 | 27.90 | -1.59% | |
| 26.90 | 28.70 | 26.70 | 28.35 | +7.39% | |
| 25.61 | 26.47 | 25.09 | 26.40 | +4.47% | |
| 24.55 | 25.46 | 24.33 | 25.27 | +0.84% | |
| 25.68 | 26.07 | 24.69 | 25.06 | -3.36% | |
| 24.05 | 26.03 | 23.90 | 25.93 | +8.09% | |
| 23.19 | 24.24 | 23.19 | 23.99 | +5.08% | |
| 23.38 | 24.07 | 22.11 | 22.83 | -1.38% | |
| 22.91 | 24.00 | 22.22 | 23.15 | +1.76% | |
| 23.66 | 24.06 | 22.66 | 22.75 | -4.65% | |
| 22.99 | 24.24 | 22.58 | 23.86 | +4.56% | |
| 21.50 | 23.06 | 21.50 | 22.82 | +8.36% | |
| 21.90 | 21.92 | 20.89 | 21.06 | -2.36% | |
| 20.43 | 21.57 | 20.40 | 21.57 | +3.26% | |
| 21.89 | 22.34 | 20.89 | 20.89 | -6.07% | |
| 22.51 | 23.13 | 22.06 | 22.24 | -4.30% | |
| 24.29 | 24.68 | 23.14 | 23.24 | -4.83% | |
| 23.64 | 24.54 | 23.07 | 24.42 | +1.83% | |
| 24.31 | 26.52 | 23.68 | 23.98 | -2.58% | |
| 24.10 | 24.80 | 21.03 | 24.62 | +1.80% | |
| 24.34 | 24.68 | 23.56 | 24.18 | -2.34% | |
| 25.69 | 26.33 | 24.65 | 24.76 | -4.73% | |
| 26.29 | 26.62 | 25.26 | 25.99 | -2.62% | |
| 26.40 | 27.00 | 26.18 | 26.69 | -0.41% | |
| 27.27 | 27.65 | 26.50 | 26.80 | -3.77% | |
| 28.22 | 28.81 | 27.42 | 27.85 | -0.11% | |
| 26.98 | 27.98 | 25.99 | 27.88 | +3.34% | |
| 26.50 | 27.29 | 25.88 | 26.98 | +2.66% | |
| 25.78 | 27.90 | 25.78 | 26.28 | +3.30% | |
| 25.48 | 26.15 | 24.69 | 25.44 | +0.36% | |
| 25.69 | 26.52 | 24.74 | 25.35 | -4.09% | |
| 22.58 | 27.00 | 22.58 | 26.43 | +17.05% | |
| 22.06 | 23.34 | 21.79 | 22.58 | +2.26% | |
| 20.78 | 22.69 | 20.65 | 22.08 | +6.72% | |
| 20.38 | 21.34 | 20.38 | 20.69 | -0.19% | |
| 19.82 | 21.23 | 19.65 | 20.73 | +4.01% | |
| 19.58 | 20.25 | 18.78 | 19.93 | +4.45% | |
| 19.11 | 19.78 | 18.45 | 19.08 | -0.78% | |
| 20.42 | 20.45 | 19.20 | 19.23 | -5.76% | |
| 21.39 | 21.39 | 20.23 | 20.41 | -2.13% | |
| 20.25 | 21.15 | 20.10 | 20.85 | +3.53% | |
| 19.66 | 20.27 | 19.06 | 20.14 | +3.60% | |
| 19.71 | 20.36 | 18.86 | 19.44 | -2.41% | |
| 19.75 | 20.60 | 19.02 | 19.92 | +0.91% | |
| 19.59 | 20.77 | 19.42 | 19.74 | +1.75% | |
| 20.45 | 20.90 | 19.05 | 19.40 | -5.13% | |
| 19.12 | 21.08 | 18.91 | 20.45 | +8.66% | |
| 18.64 | 19.04 | 17.88 | 18.82 | 0.00% | |
| 19.98 | 19.98 | 18.51 | 18.82 | -6.79% | |
| 20.79 | 20.82 | 19.99 | 20.19 | -5.03% | |
| 21.25 | 21.92 | 21.10 | 21.26 | +0.05% | |
| 20.75 | 21.52 | 20.44 | 21.25 | +1.19% | |
| 21.80 | 21.99 | 20.98 | 21.00 | -3.76% | |
| 21.79 | 22.40 | 21.66 | 21.82 | +0.83% | |
| 21.71 | 23.34 | 21.48 | 21.64 | +0.37% | |
| 20.52 | 21.64 | 20.38 | 21.56 | +3.85% | |
| 19.93 | 20.92 | 19.83 | 20.76 | +4.85% | |
| 19.34 | 20.24 | 18.90 | 19.80 | +1.07% | |
| 19.64 | 20.22 | 19.04 | 19.59 | -1.16% | |
| 21.52 | 21.78 | 19.74 | 19.82 | -10.19% | |
| 21.61 | 22.37 | 21.18 | 22.07 | +2.89% | |
| 21.80 | 22.42 | 21.15 | 21.45 | -0.56% | |
| 21.84 | 22.37 | 20.58 | 21.57 | -1.19% | |
| 20.96 | 22.03 | 19.00 | 21.83 | +3.71% | |
| 21.42 | 21.58 | 20.95 | 21.05 | -2.18% | |
| 20.74 | 21.81 | 20.59 | 21.52 | +3.91% | |
| 20.32 | 21.95 | 19.00 | 20.71 | +2.27% | |
| 20.59 | 21.27 | 19.77 | 20.25 | -1.46% | |
| 21.82 | 22.40 | 20.25 | 20.55 | -5.82% | |
| 20.65 | 21.93 | 20.00 | 21.82 | +5.31% | |
| 19.60 | 20.94 | 19.00 | 20.72 | +6.20% | |
| 21.44 | 22.07 | 19.49 | 19.51 | -9.93% | |
| 22.24 | 23.25 | 21.46 | 21.66 | -2.56% | |
| 22.43 | 23.03 | 21.95 | 22.23 | -0.98% | |
| 22.85 | 23.87 | 21.61 | 22.45 | -1.19% | |
| 23.86 | 24.16 | 22.29 | 22.72 | -4.58% | |
| 23.60 | 24.52 | 23.31 | 23.81 | +2.65% | |
| 23.61 | 24.44 | 22.61 | 23.20 | -0.49% | |
| 22.75 | 24.12 | 21.81 | 23.31 | +2.19% | |
| 20.98 | 22.97 | 20.10 | 22.81 | +11.76% | |
| 20.25 | 20.76 | 19.82 | 20.41 | +1.09% | |
| 19.73 | 20.22 | 19.12 | 20.19 | +2.28% | |
| 18.76 | 19.78 | 18.50 | 19.74 | +5.22% | |
| 17.87 | 18.87 | 17.34 | 18.76 | +4.98% | |
| 19.29 | 19.70 | 17.75 | 17.87 | -7.17% | |
| 19.31 | 19.50 | 18.56 | 19.25 | -1.89% | |
| 20.22 | 20.90 | 19.25 | 19.62 | +0.67% | |
| 19.18 | 19.61 | 18.50 | 19.49 | +0.88% | |
| 19.67 | 20.32 | 18.99 | 19.32 | -2.62% | |
| 19.50 | 20.38 | 19.07 | 19.84 | -1.05% | |
| 19.97 | 20.21 | 18.95 | 20.05 | +0.60% | |
| 19.39 | 20.16 | 18.54 | 19.93 | +8.73% | |
| 19.54 | 19.54 | 18.15 | 18.33 | -5.81% | |
| 19.68 | 19.80 | 18.77 | 19.46 | -1.12% | |
| 20.39 | 21.22 | 19.41 | 19.68 | -4.37% | |
| 20.75 | 21.31 | 20.34 | 20.58 | -0.58% | |
| 19.56 | 20.86 | 18.87 | 20.70 | +5.67% | |
| 19.52 | 19.88 | 17.86 | 19.59 | +2.57% | |
| 19.36 | 20.63 | 18.76 | 19.10 | -2.35% | |
| 19.35 | 20.31 | 18.81 | 19.56 | -0.10% | |
| 21.14 | 22.16 | 19.10 | 19.58 | -7.38% | |
| 19.35 | 21.25 | 19.35 | 21.14 | +9.76% | |
| 19.17 | 20.01 | 18.71 | 19.26 | +0.94% | |
| 19.10 | 19.82 | 17.68 | 19.08 | +0.32% | |
| 21.68 | 22.12 | 18.52 | 19.02 | -14.09% | |
| 22.18 | 22.45 | 21.78 | 22.14 | -0.67% | |
| 23.13 | 23.54 | 21.95 | 22.29 | -4.91% | |
| 22.98 | 24.71 | 22.55 | 23.44 | +1.74% | |
| 23.11 | 23.66 | 22.67 | 23.04 | -2.78% | |
| 22.20 | 23.85 | 22.00 | 23.70 | +6.33% | |
| 22.94 | 24.28 | 22.02 | 22.29 | -2.75% | |
| 22.17 | 23.36 | 22.17 | 22.92 | +0.75% | |
| 22.92 | 23.48 | 22.21 | 22.75 | -2.28% | |
| 24.14 | 24.83 | 22.85 | 23.28 | -5.17% | |
| 25.12 | 25.41 | 23.95 | 24.55 | -2.77% | |
| 26.57 | 27.41 | 25.17 | 25.25 | -4.14% | |
| 26.68 | 27.33 | 26.20 | 26.34 | -1.31% | |
| 26.56 | 27.28 | 25.88 | 26.69 | +0.49% | |
| 26.20 | 27.25 | 25.52 | 26.56 | +0.91% | |
| 25.36 | 26.49 | 24.39 | 26.32 | +3.01% | |
| 25.79 | 26.35 | 24.49 | 25.55 | -2.03% | |
| 26.68 | 27.17 | 24.75 | 26.08 | -3.12% | |
| 27.65 | 28.19 | 25.73 | 26.92 | -1.97% | |
| 27.93 | 28.04 | 26.98 | 27.46 | -1.40% | |
| 27.65 | 28.10 | 26.24 | 27.85 | +2.01% | |
| 26.66 | 27.58 | 26.16 | 27.30 | +1.87% | |
| 25.69 | 26.80 | 24.70 | 26.80 | +5.22% | |
| 25.64 | 26.21 | 24.89 | 25.47 | +1.39% | |
| 25.46 | 26.24 | 24.35 | 25.12 | -1.80% | |
| 25.00 | 25.98 | 24.46 | 25.58 | +2.14% | |
| 25.00 | 25.92 | 24.58 | 25.05 | +0.18% | |
| 24.76 | 25.53 | 24.29 | 25.00 | +1.34% | |
| 24.47 | 25.65 | 24.03 | 24.67 | -0.64% | |
| 25.34 | 25.50 | 23.99 | 24.83 | -1.51% | |
| 25.72 | 26.07 | 24.95 | 25.21 | -2.51% | |
| 24.96 | 26.00 | 24.64 | 25.86 | +4.19% | |
| 24.61 | 25.04 | 23.87 | 24.82 | +0.89% | |
| 24.68 | 25.02 | 23.95 | 24.60 | -0.45% | |
| 23.62 | 24.99 | 23.61 | 24.71 | +4.70% | |
| 23.28 | 24.08 | 22.68 | 23.60 | +2.61% | |
| 22.10 | 23.23 | 22.10 | 23.00 | +0.66% | |
| 22.54 | 23.16 | 22.16 | 22.85 | -0.57% | |
| 22.28 | 23.14 | 22.28 | 22.98 | +2.96% | |
| 22.36 | 22.51 | 21.37 | 22.32 | +1.27% | |
| 23.49 | 23.91 | 21.62 | 22.04 | -5.85% | |
| 24.20 | 24.39 | 22.97 | 23.41 | -4.18% | |
| 26.82 | 27.55 | 24.03 | 24.43 | -8.33% | |
| 26.42 | 27.20 | 26.00 | 26.65 | +0.15% | |
| 25.66 | 26.95 | 25.30 | 26.61 | +4.19% | |
| 24.46 | 25.62 | 23.87 | 25.54 | +4.59% | |
| 24.34 | 25.14 | 24.27 | 24.42 | +0.12% | |
| 26.43 | 27.07 | 24.01 | 24.39 | -8.03% | |
| 27.02 | 27.61 | 26.27 | 26.52 | -1.65% | |
| 26.46 | 27.00 | 26.10 | 26.97 | +2.02% | |
| 26.76 | 27.04 | 26.36 | 26.43 | -2.58% | |
| 27.44 | 27.49 | 26.63 | 27.13 | -1.42% | |
| 27.65 | 27.96 | 26.90 | 27.52 | -0.11% | |
| 27.97 | 28.40 | 27.14 | 27.55 | -1.64% | |
| 27.38 | 28.84 | 26.72 | 28.01 | +2.53% | |
| 27.17 | 27.83 | 26.67 | 27.32 | +0.63% | |
| 27.15 | 27.98 | 26.88 | 27.15 | +1.23% | |
| 26.98 | 27.63 | 26.41 | 26.82 | -0.67% | |
| 26.42 | 27.61 | 26.08 | 27.00 | +1.96% | |
| 26.15 | 27.33 | 25.63 | 26.48 | +1.18% | |
| 26.45 | 27.18 | 24.32 | 26.17 | +5.06% | |
| 24.63 | 25.53 | 24.52 | 24.91 | +1.59% | |
| 24.52 | 25.19 | 23.46 | 24.52 | -0.89% | |
| 24.46 | 25.17 | 23.82 | 24.74 | +0.86% | |
| 24.03 | 24.93 | 23.50 | 24.53 | +1.91% | |
| 24.44 | 24.71 | 23.91 | 24.07 | -1.76% | |
| 25.51 | 26.03 | 24.33 | 24.50 | -5.11% | |
| 24.71 | 26.99 | 23.97 | 25.82 | +12.21% | |
| 26.23 | 26.23 | 22.37 | 23.01 | -6.80% | |
| 24.85 | 25.17 | 23.17 | 24.69 | -8.49% | |
| 26.90 | 27.97 | 26.70 | 26.98 | -0.07% | |
| 27.11 | 28.00 | 26.57 | 27.00 | -0.55% | |
| 27.28 | 27.95 | 26.45 | 27.15 | -0.20% | |
| 26.49 | 28.35 | 25.75 | 27.21 | +4.27% | |
| 24.79 | 26.35 | 23.16 | 26.09 | +4.40% | |
| 26.56 | 26.98 | 24.95 | 24.99 | -3.25% | |
| 25.74 | 26.38 | 25.46 | 25.83 | +0.70% | |
| 25.44 | 26.67 | 25.44 | 25.65 | +2.19% | |
| 24.97 | 25.62 | 24.37 | 25.10 | +0.32% | |
| 24.20 | 25.57 | 23.20 | 25.02 | +0.44% | |
| 26.52 | 26.99 | 24.89 | 24.91 | -7.02% | |
| 27.53 | 28.06 | 26.72 | 26.79 | -2.79% | |
| 26.32 | 28.00 | 26.30 | 27.56 | +4.31% | |
| 26.49 | 27.90 | 25.91 | 26.42 | +0.76% | |
| 25.93 | 27.00 | 24.91 | 26.22 | +0.46% | |
| 26.72 | 26.72 | 25.61 | 26.10 | -1.51% | |
| 26.50 | 27.00 | 25.93 | 26.50 | -0.56% | |
| 26.00 | 26.90 | 25.51 | 26.65 | +1.54% | |
| 27.31 | 27.38 | 24.40 | 26.25 | -4.15% | |
| 27.87 | 28.21 | 27.20 | 27.38 | -2.09% | |
| 27.55 | 28.52 | 27.55 | 27.97 | +0.16% | |
| 27.75 | 28.14 | 27.26 | 27.92 | -0.11% | |
| 27.58 | 28.40 | 27.08 | 27.95 | +3.25% | |
| 28.10 | 30.00 | 25.04 | 27.07 | +4.12% | |
| 26.16 | 26.27 | 25.36 | 26.00 | +1.21% | |
| 26.07 | 26.09 | 25.20 | 25.69 | -1.46% | |
| 26.50 | 27.00 | 25.55 | 26.07 | -1.25% | |
| 26.95 | 26.95 | 25.83 | 26.40 | -1.68% | |
| 24.92 | 26.91 | 24.92 | 26.85 | +9.10% | |
| 22.96 | 24.73 | 21.92 | 24.61 | +5.76% | |
| 23.08 | 23.87 | 22.73 | 23.27 | +1.22% | |
| 23.31 | 23.33 | 22.22 | 22.99 | +0.09% | |
| 22.29 | 23.02 | 21.94 | 22.97 | +1.73% | |
| 22.48 | 22.94 | 22.32 | 22.58 | +2.64% | |
| 23.61 | 24.26 | 21.96 | 22.00 | -6.34% | |
| 24.17 | 24.33 | 23.37 | 23.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KMTS chart for longer ranges.