Utah Medical Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	61.08	61.15	60.20	60.20	60.20	-0.94%	14,923
Feb 20, 2025	60.77	61.44	60.04	60.77	60.77	-0.08%	16,735
Feb 19, 2025	61.02	61.30	60.20	60.82	60.82	-0.52%	16,894
Feb 18, 2025	61.33	61.67	60.56	61.14	61.14	0.15%	15,384
Feb 14, 2025	61.91	62.52	60.99	61.05	61.05	-1.17%	28,980
Feb 13, 2025	60.98	61.77	60.39	61.77	61.77	2.03%	36,551
Feb 12, 2025	60.90	60.96	60.22	60.54	60.54	-0.82%	18,061
Feb 11, 2025	60.51	61.17	60.33	61.04	61.04	1.01%	13,412
Feb 10, 2025	59.71	60.79	59.35	60.43	60.43	0.96%	24,626
Feb 7, 2025	59.84	59.95	58.88	59.86	59.86	-0.08%	28,459
Feb 6, 2025	59.74	60.05	59.56	59.90	59.90	-0.17%	19,671
Feb 5, 2025	59.87	60.35	59.83	60.00	60.00	0.03%	35,775
Feb 4, 2025	60.32	60.51	59.74	59.98	59.98	0.10%	35,088
Feb 3, 2025	60.77	60.99	59.82	59.92	59.92	-2.14%	50,468
Jan 31, 2025	61.77	61.77	60.47	61.23	61.23	0.02%	37,419
Jan 30, 2025	61.44	61.91	61.22	61.22	61.22	-0.15%	18,925
Jan 29, 2025	62.57	62.57	61.19	61.31	61.31	-2.68%	18,277
Jan 28, 2025	63.80	65.56	62.90	63.00	63.00	-1.82%	31,837
Jan 27, 2025	62.72	65.19	62.51	64.17	64.17	1.99%	20,582
Jan 24, 2025	62.65	62.92	61.95	62.92	62.92	0.27%	37,399
Jan 23, 2025	62.62	63.26	62.23	62.75	62.75	-0.13%	13,033
Jan 22, 2025	62.53	63.32	62.50	62.83	62.83	0.08%	16,528
Jan 21, 2025	62.20	62.90	62.00	62.78	62.78	1.00%	29,328
Jan 17, 2025	62.00	62.37	61.62	62.16	62.16	0.27%	15,702
Jan 16, 2025	62.38	62.95	61.71	61.99	61.99	-1.40%	31,314
Jan 15, 2025	62.56	63.25	61.39	62.87	62.87	2.24%	22,662
Jan 14, 2025	60.93	61.89	60.93	61.49	61.49	0.77%	19,171
Jan 13, 2025	60.49	61.80	60.08	61.02	61.02	0.18%	24,022
Jan 10, 2025	60.73	61.29	60.17	60.91	60.91	-0.02%	29,472
Jan 8, 2025	60.56	61.14	60.50	60.92	60.92	0.41%	13,061
Jan 7, 2025	60.76	61.00	60.51	60.67	60.67	-0.36%	19,141
Jan 6, 2025	61.30	61.63	60.64	60.89	60.89	-0.75%	14,229
Jan 3, 2025	61.35	61.72	60.76	61.35	61.35	-	15,501
Jan 2, 2025	61.44	62.53	61.21	61.35	61.35	-0.20%	14,666
Dec 31, 2024	60.83	61.58	60.76	61.47	61.47	0.94%	15,310
Dec 30, 2024	61.85	61.85	60.84	60.90	60.90	-1.60%	19,240
Dec 27, 2024	62.03	62.25	61.31	61.89	61.89	0.50%	14,645
Dec 26, 2024	61.72	62.31	61.53	61.58	61.58	0.24%	16,235
Dec 24, 2024	61.47	61.66	60.82	61.43	61.43	0.49%	6,357
Dec 23, 2024	61.24	61.90	60.39	61.13	61.13	0.18%	28,620
Dec 20, 2024	61.66	62.94	60.74	61.02	61.02	-1.71%	50,638
Dec 19, 2024	62.40	62.61	61.67	62.08	62.08	0.13%	28,791
Dec 18, 2024	62.75	63.32	61.48	62.00	62.00	-0.85%	35,920
Dec 17, 2024	62.75	63.04	62.50	62.53	62.53	-0.67%	33,700
Dec 16, 2024	62.75	63.41	62.62	62.95	62.95	0.06%	25,894
Dec 13, 2024	63.91	63.91	62.86	62.91	62.61	-1.16%	13,842
Dec 12, 2024	63.75	64.61	63.27	63.65	63.34	-0.47%	14,087
Dec 11, 2024	63.65	64.70	63.29	63.95	63.64	0.41%	18,511
Dec 10, 2024	63.92	64.52	63.50	63.69	63.38	0.11%	17,079
Dec 9, 2024	63.61	64.44	63.00	63.62	63.31	-0.34%	18,194
Dec 6, 2024	63.75	64.09	63.02	63.84	63.53	0.16%	17,588
Dec 5, 2024	63.88	63.95	63.39	63.74	63.43	-0.82%	18,262
Dec 4, 2024	64.20	64.35	63.89	64.27	63.96	-0.20%	14,229
Dec 3, 2024	65.00	65.39	64.34	64.40	64.09	-1.51%	10,794
Dec 2, 2024	64.68	65.56	64.68	65.39	65.08	0.21%	13,583
Nov 29, 2024	64.82	65.46	64.82	65.25	64.94	0.15%	8,745
Nov 27, 2024	65.91	65.91	64.95	65.15	64.84	-0.03%	10,601
Nov 26, 2024	65.15	65.40	64.68	65.17	64.86	-1.21%	17,482
Nov 25, 2024	65.35	67.16	65.35	65.97	65.65	1.04%	24,761
Nov 22, 2024	64.11	65.79	64.11	65.29	64.98	1.12%	21,989
Nov 21, 2024	64.20	64.57	63.96	64.57	64.26	0.61%	18,620
Nov 20, 2024	63.65	64.33	63.65	64.18	63.87	-0.79%	11,682
Nov 19, 2024	65.58	65.82	64.60	64.69	64.38	-2.12%	25,476
Nov 18, 2024	65.74	66.61	65.35	66.09	65.77	0.06%	21,755
Nov 15, 2024	66.78	67.60	65.53	66.05	65.73	-0.71%	26,890
Nov 14, 2024	67.31	67.31	65.91	66.52	66.20	-0.66%	25,290
Nov 13, 2024	68.25	68.25	66.94	66.96	66.64	-2.03%	18,572
Nov 12, 2024	68.66	68.99	68.16	68.35	68.02	-0.25%	19,274
Nov 11, 2024	68.35	68.76	67.26	68.52	68.19	0.90%	13,533
Nov 8, 2024	67.37	68.57	67.37	67.91	67.58	1.01%	21,051
Nov 7, 2024	67.00	68.53	66.79	67.23	66.91	0.09%	15,983
Nov 6, 2024	65.78	68.09	65.78	67.17	66.85	4.95%	74,734
Nov 5, 2024	64.90	65.57	63.95	64.00	63.69	-0.99%	63,411
Nov 4, 2024	63.87	64.70	63.87	64.64	64.33	0.86%	25,969
Nov 1, 2024	63.86	64.09	63.58	64.09	63.78	1.12%	18,079
Oct 31, 2024	64.06	64.14	63.38	63.38	63.07	-1.00%	27,170
Oct 30, 2024	64.36	64.36	63.97	64.02	63.71	-0.20%	13,663
Oct 29, 2024	64.78	64.78	64.05	64.15	63.84	-0.14%	10,911
Oct 28, 2024	64.55	65.17	64.21	64.24	63.93	0.19%	17,381
Oct 25, 2024	64.62	64.71	63.86	64.12	63.81	-0.26%	50,487
Oct 24, 2024	64.40	65.06	64.21	64.29	63.98	-0.86%	28,295
Oct 23, 2024	65.16	65.59	64.35	64.85	64.54	-0.64%	22,638
Oct 22, 2024	65.70	65.73	65.27	65.27	64.96	-0.76%	19,464
Oct 21, 2024	66.00	66.38	65.64	65.77	65.45	-0.80%	22,091
Oct 18, 2024	65.86	66.36	65.41	66.30	65.98	0.93%	21,799
Oct 17, 2024	66.30	67.09	65.39	65.69	65.37	-0.88%	21,344
Oct 16, 2024	67.12	67.23	66.00	66.27	65.95	-0.42%	26,180
Oct 15, 2024	66.12	67.04	66.12	66.55	66.23	0.05%	29,657
Oct 14, 2024	66.32	66.99	66.32	66.52	66.20	0.29%	16,672
Oct 11, 2024	66.05	66.43	65.67	66.33	66.01	0.74%	12,786
Oct 10, 2024	64.98	65.98	64.98	65.84	65.52	0.24%	15,869
Oct 9, 2024	65.03	65.83	64.90	65.68	65.36	1.00%	17,893
Oct 8, 2024	65.37	65.37	64.90	65.03	64.72	-0.11%	28,304
Oct 7, 2024	65.38	65.46	64.99	65.10	64.79	0.08%	17,545
Oct 4, 2024	65.68	65.76	65.05	65.05	64.74	-0.38%	16,020
Oct 3, 2024	65.64	65.84	65.25	65.30	64.99	-0.47%	28,103
Oct 2, 2024	65.91	66.22	65.61	65.61	65.29	-0.61%	27,741
Oct 1, 2024	67.11	67.11	65.98	66.01	65.69	-1.35%	16,404
Sep 30, 2024	66.64	67.36	66.15	66.91	66.59	0.25%	12,664
Sep 27, 2024	67.37	67.56	66.72	66.74	66.42	-0.27%	9,189