Kestra Medical Technologies, Ltd.
KMTSNASDAQHealthcare● Active
$19.40
$-1.05(-5.13%)
Market Cap$1.1B
P/E Ratio—
52W High$30
52W Low$13.25
Kestra Medical Technologies, Ltd.（KMTS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kmts · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$30.00
Oct 27, 2025
-35.3% from here
5-Year Low5Y
$13.25
Jul 16, 2025
+46.4% from low
IPO Priceadj.
$21.84
Mar 6, 2025
-11.2% since IPO
1 Year Ago
$21.17
Jun 9, 2025
-8.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KMTS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $20.45 | $20.90 | $19.05 | $19.40 | $19.40 | 315K | -5.13% |
| Jun 4, 2026 | $19.12 | $21.08 | $18.91 | $20.45 | $20.45 | 569K | +6.96% |
| Jun 3, 2026 | $18.64 | $19.04 | $17.88 | $18.82 | $18.82 | 492K | +0.97% |
| Jun 2, 2026 | $19.98 | $19.98 | $18.51 | $18.82 | $18.82 | 318K | -5.81% |
| Jun 1, 2026 | $20.79 | $20.82 | $19.99 | $20.19 | $20.19 | 210K | -2.89% |
| May 29, 2026 | $21.25 | $21.92 | $21.10 | $21.26 | $21.26 | 228K | +0.05% |
| May 28, 2026 | $20.75 | $21.52 | $20.44 | $21.25 | $21.25 | 207K | +2.41% |
| May 27, 2026 | $21.80 | $21.99 | $20.98 | $21.00 | $21.00 | 147K | -3.67% |
| May 26, 2026 | $21.79 | $22.40 | $21.66 | $21.82 | $21.82 | 301K | +0.14% |
| May 22, 2026 | $21.71 | $23.34 | $21.48 | $21.64 | $21.64 | 241K | -0.32% |
| May 21, 2026 | $20.52 | $21.64 | $20.38 | $21.56 | $21.56 | 290K | +5.07% |
| May 20, 2026 | $19.93 | $20.92 | $19.83 | $20.76 | $20.76 | 310K | +4.16% |
| May 19, 2026 | $19.34 | $20.24 | $18.90 | $19.80 | $19.80 | 276K | +2.38% |
| May 18, 2026 | $19.64 | $20.22 | $19.04 | $19.59 | $19.59 | 277K | -0.25% |
| May 15, 2026 | $21.52 | $21.78 | $19.74 | $19.82 | $19.82 | 329K | -7.90% |
| May 14, 2026 | $21.61 | $22.37 | $21.18 | $22.07 | $22.07 | 260K | +2.13% |
| May 13, 2026 | $21.80 | $22.42 | $21.15 | $21.45 | $21.45 | 291K | -1.61% |
| May 12, 2026 | $21.84 | $22.37 | $20.58 | $21.57 | $21.57 | 245K | -1.24% |
| May 11, 2026 | $20.96 | $22.03 | $19.00 | $21.83 | $21.83 | 282K | +4.15% |
| May 8, 2026 | $21.42 | $21.58 | $20.95 | $21.05 | $21.05 | 212K | -1.73% |
Showing 1–20 of 315 records
Annual Stock Price Performance · KMTS
Jan 1 → Dec 31 · 2 years2026-26.6%$26.43 → $19.40
-26.6%
2025+15.6%$22.95 → $26.52
+15.6%
Best Year2025 · +15.6%
Worst Year2026 · -26.6%
Positive Years1 / 2
Avg Annual Return-5.5%
2Y Total Return-15.5%
2Y CAGR~-8.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in KMTS?
If you invested $1,000 in KMTS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$888
Total Return-11.2%
CAGR~-11.2% / yr
Profit$-112
Based on Mar 6, 2025 · $21.84Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kestra Medical Technologies, Ltd.（KMTS）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $19.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KMTS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KMTS 历史股价FMP 日线复权 OHLCV