Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
52.87
-0.35 (-0.66%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 53.08 | 53.86 | 52.50 | 52.87 | 52.87 | -0.66% | 17,274 |
| Apr 23, 2025 | 53.72 | 54.48 | 52.86 | 53.22 | 53.22 | -0.69% | 21,442 |
| Apr 22, 2025 | 53.34 | 53.59 | 52.33 | 53.59 | 53.59 | 2.08% | 13,424 |
| Apr 21, 2025 | 52.25 | 52.67 | 51.71 | 52.50 | 52.50 | 0.38% | 16,805 |
| Apr 17, 2025 | 52.27 | 52.75 | 52.27 | 52.30 | 52.30 | -0.19% | 10,925 |
| Apr 16, 2025 | 53.08 | 53.37 | 52.37 | 52.40 | 52.40 | -1.19% | 14,002 |
| Apr 15, 2025 | 53.93 | 54.80 | 53.00 | 53.03 | 53.03 | -0.54% | 14,063 |
| Apr 14, 2025 | 52.74 | 53.71 | 52.72 | 53.32 | 53.32 | 0.53% | 14,465 |
| Apr 11, 2025 | 52.50 | 53.39 | 52.45 | 53.04 | 53.04 | 0.26% | 15,935 |
| Apr 10, 2025 | 54.23 | 54.23 | 52.65 | 52.90 | 52.90 | -3.48% | 33,892 |
| Apr 9, 2025 | 53.59 | 56.95 | 53.00 | 54.81 | 54.81 | 2.26% | 23,824 |
| Apr 8, 2025 | 55.01 | 55.21 | 52.83 | 53.60 | 53.60 | -1.45% | 40,201 |
| Apr 7, 2025 | 54.18 | 55.96 | 53.40 | 54.39 | 54.39 | -0.80% | 35,567 |
| Apr 4, 2025 | 54.59 | 55.22 | 53.74 | 54.83 | 54.83 | -0.44% | 26,433 |
| Apr 3, 2025 | 55.52 | 56.08 | 54.89 | 55.07 | 55.07 | -1.27% | 11,226 |
| Apr 2, 2025 | 56.08 | 56.86 | 55.50 | 55.78 | 55.78 | -0.39% | 20,220 |
| Apr 1, 2025 | 56.00 | 56.61 | 55.81 | 56.00 | 56.00 | -0.07% | 12,320 |
| Mar 31, 2025 | 56.39 | 57.25 | 55.81 | 56.04 | 56.04 | -0.21% | 21,054 |
| Mar 28, 2025 | 56.50 | 56.52 | 56.09 | 56.16 | 56.16 | -0.99% | 14,311 |
| Mar 27, 2025 | 56.75 | 57.61 | 56.34 | 56.72 | 56.72 | - | 13,747 |
| Mar 26, 2025 | 56.77 | 57.39 | 56.65 | 56.72 | 56.72 | -0.05% | 9,572 |
| Mar 25, 2025 | 56.84 | 57.47 | 56.75 | 56.75 | 56.75 | -0.51% | 12,784 |
| Mar 24, 2025 | 57.50 | 57.50 | 56.95 | 57.04 | 57.04 | 0.40% | 10,725 |
| Mar 21, 2025 | 56.97 | 57.38 | 56.67 | 56.81 | 56.81 | -1.05% | 41,241 |
| Mar 20, 2025 | 58.45 | 58.45 | 57.14 | 57.41 | 57.41 | -0.42% | 10,298 |
| Mar 19, 2025 | 58.37 | 58.37 | 57.15 | 57.65 | 57.65 | -0.28% | 10,143 |
| Mar 18, 2025 | 58.79 | 58.79 | 57.73 | 57.81 | 57.81 | -0.21% | 13,996 |
| Mar 17, 2025 | 57.02 | 58.00 | 56.84 | 57.93 | 57.93 | 1.10% | 13,909 |
| Mar 14, 2025 | 57.87 | 57.87 | 57.11 | 57.30 | 57.30 | 0.26% | 13,664 |
| Mar 13, 2025 | 57.50 | 57.88 | 57.07 | 57.15 | 56.85 | -0.95% | 18,181 |
| Mar 12, 2025 | 57.83 | 58.00 | 57.47 | 57.70 | 57.39 | -0.81% | 14,194 |
| Mar 11, 2025 | 58.20 | 58.65 | 57.47 | 58.17 | 57.86 | -0.73% | 19,338 |
| Mar 10, 2025 | 58.74 | 60.46 | 58.60 | 58.60 | 58.29 | -0.20% | 18,993 |
| Mar 7, 2025 | 58.11 | 58.92 | 58.11 | 58.72 | 58.41 | 0.67% | 29,822 |
| Mar 6, 2025 | 58.75 | 59.00 | 58.05 | 58.33 | 58.02 | -0.56% | 22,066 |
| Mar 5, 2025 | 58.83 | 60.00 | 58.55 | 58.66 | 58.35 | -0.58% | 25,733 |
| Mar 4, 2025 | 59.37 | 59.42 | 58.83 | 59.00 | 58.69 | -0.39% | 22,701 |
| Mar 3, 2025 | 59.60 | 59.98 | 59.20 | 59.23 | 58.92 | -0.64% | 23,625 |
| Feb 28, 2025 | 60.15 | 60.15 | 59.40 | 59.61 | 59.29 | -0.23% | 22,192 |
| Feb 27, 2025 | 59.94 | 59.94 | 59.69 | 59.75 | 59.43 | -0.42% | 11,615 |
| Feb 26, 2025 | 59.75 | 60.41 | 59.65 | 60.00 | 59.68 | 0.07% | 17,852 |
| Feb 25, 2025 | 59.88 | 60.83 | 59.70 | 59.96 | 59.64 | -0.22% | 20,764 |
| Feb 24, 2025 | 60.00 | 61.15 | 60.00 | 60.09 | 59.77 | -0.18% | 15,416 |
| Feb 21, 2025 | 61.08 | 61.15 | 60.20 | 60.20 | 59.88 | -0.94% | 14,923 |
| Feb 20, 2025 | 60.77 | 61.44 | 60.04 | 60.77 | 60.45 | -0.08% | 16,735 |
| Feb 19, 2025 | 61.02 | 61.30 | 60.20 | 60.82 | 60.50 | -0.52% | 16,894 |
| Feb 18, 2025 | 61.33 | 61.67 | 60.56 | 61.14 | 60.82 | 0.15% | 15,384 |
| Feb 14, 2025 | 61.91 | 62.52 | 60.99 | 61.05 | 60.73 | -1.17% | 28,980 |
| Feb 13, 2025 | 60.98 | 61.77 | 60.39 | 61.77 | 61.44 | 2.03% | 36,551 |
| Feb 12, 2025 | 60.90 | 60.96 | 60.22 | 60.54 | 60.22 | -0.82% | 18,061 |