Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
56.04
-0.12 (-0.21%)
At close: Mar 31, 2025, 4:00 PM
55.79
-0.25 (-0.44%)
Pre-market: Apr 1, 2025, 4:59 AM EDT
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 56.39 | 57.25 | 55.81 | 56.04 | 56.04 | -0.21% | 21,042 |
| 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 |
| Feb 11, 2025 | 60.51 | 61.17 | 60.33 | 61.04 | 60.72 | 1.01% | 13,412 |
| Feb 10, 2025 | 59.71 | 60.79 | 59.35 | 60.43 | 60.11 | 0.96% | 24,626 |
| Feb 7, 2025 | 59.84 | 59.95 | 58.88 | 59.86 | 59.54 | -0.08% | 28,459 |
| Feb 6, 2025 | 59.74 | 60.05 | 59.56 | 59.90 | 59.58 | -0.17% | 19,671 |
| Feb 5, 2025 | 59.87 | 60.35 | 59.83 | 60.00 | 59.68 | 0.03% | 35,775 |
| Feb 4, 2025 | 60.32 | 60.51 | 59.74 | 59.98 | 59.66 | 0.10% | 35,088 |
| Feb 3, 2025 | 60.77 | 60.99 | 59.82 | 59.92 | 59.60 | -2.14% | 50,468 |
| Jan 31, 2025 | 61.77 | 61.77 | 60.47 | 61.23 | 60.91 | 0.02% | 37,419 |
| Jan 30, 2025 | 61.44 | 61.91 | 61.22 | 61.22 | 60.90 | -0.15% | 18,925 |
| Jan 29, 2025 | 62.57 | 62.57 | 61.19 | 61.31 | 60.99 | -2.68% | 18,277 |
| Jan 28, 2025 | 63.80 | 65.56 | 62.90 | 63.00 | 62.67 | -1.82% | 31,837 |
| Jan 27, 2025 | 62.72 | 65.19 | 62.51 | 64.17 | 63.83 | 1.99% | 20,582 |
| Jan 24, 2025 | 62.65 | 62.92 | 61.95 | 62.92 | 62.59 | 0.27% | 37,399 |
| Jan 23, 2025 | 62.62 | 63.26 | 62.23 | 62.75 | 62.42 | -0.13% | 13,033 |
| Jan 22, 2025 | 62.53 | 63.32 | 62.50 | 62.83 | 62.50 | 0.08% | 16,528 |
| Jan 21, 2025 | 62.20 | 62.90 | 62.00 | 62.78 | 62.45 | 1.00% | 29,328 |
| Jan 17, 2025 | 62.00 | 62.37 | 61.62 | 62.16 | 61.83 | 0.27% | 15,702 |