Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
64.17
-0.01 (-0.02%)
Nov 21, 2024, 2:48 PM EST - Market open
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 63.65 | 64.33 | 63.65 | 64.18 | 64.18 | -0.79% | 11,682 |
| Nov 19, 2024 | 65.58 | 65.82 | 64.60 | 64.69 | 64.69 | -2.12% | 25,476 |
| Nov 18, 2024 | 65.74 | 66.61 | 65.35 | 66.09 | 66.09 | 0.06% | 21,755 |
| Nov 15, 2024 | 66.78 | 67.60 | 65.53 | 66.05 | 66.05 | -0.71% | 26,890 |
| Nov 14, 2024 | 67.31 | 67.31 | 65.91 | 66.52 | 66.52 | -0.66% | 25,290 |
| Nov 13, 2024 | 68.25 | 68.25 | 66.94 | 66.96 | 66.96 | -2.03% | 18,572 |
| Nov 12, 2024 | 68.66 | 68.99 | 68.16 | 68.35 | 68.35 | -0.25% | 19,274 |
| Nov 11, 2024 | 68.35 | 68.76 | 67.26 | 68.52 | 68.52 | 0.90% | 13,533 |
| Nov 8, 2024 | 67.37 | 68.57 | 67.37 | 67.91 | 67.91 | 1.01% | 21,051 |
| Nov 7, 2024 | 67.00 | 68.53 | 66.79 | 67.23 | 67.23 | 0.09% | 15,983 |
| Nov 6, 2024 | 65.78 | 68.09 | 65.78 | 67.17 | 67.17 | 4.95% | 74,734 |
| Nov 5, 2024 | 64.90 | 65.57 | 63.95 | 64.00 | 64.00 | -0.99% | 63,411 |
| Nov 4, 2024 | 63.87 | 64.70 | 63.87 | 64.64 | 64.64 | 0.86% | 25,969 |
| Nov 1, 2024 | 63.86 | 64.09 | 63.58 | 64.09 | 64.09 | 1.12% | 18,079 |
| Oct 31, 2024 | 64.06 | 64.14 | 63.38 | 63.38 | 63.38 | -1.00% | 27,170 |
| Oct 30, 2024 | 64.36 | 64.36 | 63.97 | 64.02 | 64.02 | -0.20% | 13,663 |
| Oct 29, 2024 | 64.78 | 64.78 | 64.05 | 64.15 | 64.15 | -0.14% | 10,911 |
| Oct 28, 2024 | 64.55 | 65.17 | 64.21 | 64.24 | 64.24 | 0.19% | 17,381 |
| Oct 25, 2024 | 64.62 | 64.71 | 63.86 | 64.12 | 64.12 | -0.26% | 50,487 |
| Oct 24, 2024 | 64.40 | 65.06 | 64.21 | 64.29 | 64.29 | -0.86% | 28,295 |
| Oct 23, 2024 | 65.16 | 65.59 | 64.35 | 64.85 | 64.85 | -0.64% | 22,638 |
| Oct 22, 2024 | 65.70 | 65.73 | 65.27 | 65.27 | 65.27 | -0.76% | 19,464 |
| Oct 21, 2024 | 66.00 | 66.38 | 65.64 | 65.77 | 65.77 | -0.80% | 22,091 |
| Oct 18, 2024 | 65.86 | 66.36 | 65.41 | 66.30 | 66.30 | 0.93% | 21,799 |
| Oct 17, 2024 | 66.30 | 67.09 | 65.39 | 65.69 | 65.69 | -0.88% | 21,344 |
| Oct 16, 2024 | 67.12 | 67.23 | 66.00 | 66.27 | 66.27 | -0.42% | 26,180 |
| Oct 15, 2024 | 66.12 | 67.04 | 66.12 | 66.55 | 66.55 | 0.05% | 29,657 |
| Oct 14, 2024 | 66.32 | 66.99 | 66.32 | 66.52 | 66.52 | 0.29% | 16,672 |
| Oct 11, 2024 | 66.05 | 66.43 | 65.67 | 66.33 | 66.33 | 0.74% | 12,786 |
| Oct 10, 2024 | 64.98 | 65.98 | 64.98 | 65.84 | 65.84 | 0.24% | 15,869 |
| Oct 9, 2024 | 65.03 | 65.83 | 64.90 | 65.68 | 65.68 | 1.00% | 17,893 |
| Oct 8, 2024 | 65.37 | 65.37 | 64.90 | 65.03 | 65.03 | -0.11% | 28,304 |
| Oct 7, 2024 | 65.38 | 65.46 | 64.99 | 65.10 | 65.10 | 0.08% | 17,545 |
| Oct 4, 2024 | 65.68 | 65.76 | 65.05 | 65.05 | 65.05 | -0.38% | 16,020 |
| Oct 3, 2024 | 65.64 | 65.84 | 65.25 | 65.30 | 65.30 | -0.47% | 28,103 |
| Oct 2, 2024 | 65.91 | 66.22 | 65.61 | 65.61 | 65.61 | -0.61% | 27,741 |
| Oct 1, 2024 | 67.11 | 67.11 | 65.98 | 66.01 | 66.01 | -1.35% | 16,404 |
| Sep 30, 2024 | 66.64 | 67.36 | 66.15 | 66.91 | 66.91 | 0.25% | 12,664 |
| Sep 27, 2024 | 67.37 | 67.56 | 66.72 | 66.74 | 66.74 | -0.27% | 9,189 |
| Sep 26, 2024 | 66.80 | 67.38 | 66.50 | 66.92 | 66.92 | 0.37% | 15,399 |
| Sep 25, 2024 | 66.21 | 66.68 | 65.97 | 66.67 | 66.67 | -0.09% | 26,680 |
| Sep 24, 2024 | 66.52 | 66.79 | 66.22 | 66.73 | 66.73 | 0.50% | 26,372 |
| Sep 23, 2024 | 66.50 | 66.94 | 66.21 | 66.40 | 66.40 | 0.14% | 14,311 |
| Sep 20, 2024 | 67.30 | 67.46 | 66.31 | 66.31 | 66.31 | -2.49% | 66,624 |
| Sep 19, 2024 | 68.00 | 68.98 | 67.36 | 68.00 | 67.69 | 1.16% | 9,733 |
| Sep 18, 2024 | 67.31 | 68.66 | 66.90 | 67.22 | 66.92 | 0.18% | 23,487 |
| Sep 17, 2024 | 68.10 | 68.10 | 67.10 | 67.10 | 66.80 | -0.40% | 12,030 |
| Sep 16, 2024 | 68.05 | 68.05 | 67.17 | 67.37 | 67.07 | -0.97% | 13,209 |
| Sep 13, 2024 | 66.45 | 68.03 | 65.99 | 68.03 | 67.72 | 3.23% | 27,023 |
| Sep 12, 2024 | 66.05 | 66.30 | 65.60 | 65.90 | 65.60 | -0.35% | 42,737 |
| Sep 11, 2024 | 65.91 | 66.64 | 65.68 | 66.13 | 65.83 | - | 28,443 |
| Sep 10, 2024 | 66.45 | 66.45 | 65.95 | 66.13 | 65.83 | - | 14,783 |
| Sep 9, 2024 | 66.47 | 66.85 | 66.11 | 66.13 | 65.83 | -0.14% | 9,052 |
| Sep 6, 2024 | 66.60 | 66.78 | 66.00 | 66.22 | 65.92 | -0.17% | 15,949 |
| Sep 5, 2024 | 66.33 | 66.80 | 66.30 | 66.33 | 66.03 | -0.64% | 12,058 |
| Sep 4, 2024 | 66.90 | 67.12 | 66.57 | 66.76 | 66.46 | 0.01% | 5,520 |
| Sep 3, 2024 | 67.50 | 67.80 | 66.75 | 66.75 | 66.45 | -1.82% | 13,143 |
| Aug 30, 2024 | 67.82 | 68.26 | 67.48 | 67.99 | 67.68 | 0.10% | 4,438 |
| Aug 29, 2024 | 67.63 | 68.51 | 67.63 | 67.92 | 67.61 | -0.50% | 7,611 |
| Aug 28, 2024 | 68.16 | 68.58 | 67.78 | 68.26 | 67.95 | 0.43% | 7,081 |
| Aug 27, 2024 | 67.43 | 69.00 | 67.43 | 67.97 | 67.66 | -0.51% | 8,636 |
| Aug 26, 2024 | 69.05 | 69.05 | 67.90 | 68.32 | 68.01 | -0.36% | 7,574 |
| Aug 23, 2024 | 68.31 | 69.30 | 68.31 | 68.57 | 68.26 | 1.49% | 9,547 |
| Aug 22, 2024 | 68.43 | 68.43 | 67.56 | 67.56 | 67.26 | 0.28% | 4,356 |
| Aug 21, 2024 | 67.83 | 67.94 | 67.22 | 67.37 | 67.07 | 0.30% | 6,435 |
| Aug 20, 2024 | 68.29 | 68.29 | 66.79 | 67.17 | 66.87 | -1.03% | 10,026 |
| Aug 19, 2024 | 66.60 | 69.01 | 66.60 | 67.87 | 67.56 | -0.62% | 10,146 |
| Aug 16, 2024 | 68.63 | 69.05 | 67.31 | 68.29 | 67.98 | 0.01% | 19,494 |
| Aug 15, 2024 | 66.44 | 69.09 | 66.44 | 68.28 | 67.97 | 3.31% | 26,882 |
| Aug 14, 2024 | 67.16 | 67.16 | 66.01 | 66.09 | 65.79 | -1.26% | 10,273 |
| Aug 13, 2024 | 67.29 | 67.75 | 66.51 | 66.93 | 66.63 | 0.65% | 10,506 |
| Aug 12, 2024 | 66.70 | 67.63 | 66.50 | 66.50 | 66.20 | -0.21% | 10,809 |
| Aug 9, 2024 | 66.68 | 67.02 | 66.49 | 66.64 | 66.34 | -0.48% | 8,474 |
| Aug 8, 2024 | 66.82 | 67.80 | 66.65 | 66.96 | 66.66 | 1.49% | 13,244 |
| Aug 7, 2024 | 66.38 | 66.72 | 65.63 | 65.98 | 65.68 | -0.03% | 29,400 |
| Aug 6, 2024 | 66.02 | 67.17 | 66.00 | 66.00 | 65.70 | 0.29% | 6,617 |
| Aug 5, 2024 | 66.04 | 67.05 | 65.75 | 65.81 | 65.51 | -2.45% | 35,286 |
| Aug 2, 2024 | 67.10 | 68.29 | 67.00 | 67.46 | 67.16 | -1.04% | 10,968 |
| Aug 1, 2024 | 69.24 | 69.49 | 67.83 | 68.17 | 67.86 | -2.05% | 17,142 |
| Jul 31, 2024 | 69.69 | 71.96 | 69.46 | 69.60 | 69.29 | -0.06% | 68,069 |
| Jul 30, 2024 | 69.50 | 71.16 | 69.49 | 69.64 | 69.33 | 1.27% | 21,737 |
| Jul 29, 2024 | 69.16 | 69.44 | 67.39 | 68.77 | 68.46 | -1.02% | 28,443 |
| Jul 26, 2024 | 71.74 | 71.80 | 69.01 | 69.48 | 69.17 | -1.39% | 34,749 |
| Jul 25, 2024 | 74.51 | 75.35 | 70.29 | 70.46 | 70.14 | -6.09% | 30,006 |
| Jul 24, 2024 | 74.57 | 77.33 | 74.50 | 75.03 | 74.69 | -0.07% | 14,423 |
| Jul 23, 2024 | 72.01 | 75.12 | 72.01 | 75.08 | 74.74 | 3.44% | 17,422 |
| Jul 22, 2024 | 69.72 | 72.65 | 69.70 | 72.58 | 72.25 | 3.82% | 15,955 |
| Jul 19, 2024 | 71.02 | 71.02 | 69.91 | 69.91 | 69.60 | -1.54% | 7,677 |
| Jul 18, 2024 | 73.21 | 73.21 | 71.00 | 71.00 | 70.68 | -2.32% | 8,002 |
| Jul 17, 2024 | 72.00 | 74.01 | 72.00 | 72.69 | 72.36 | 1.01% | 17,179 |
| Jul 16, 2024 | 69.37 | 72.30 | 69.37 | 71.96 | 71.64 | 4.47% | 14,998 |
| Jul 15, 2024 | 70.06 | 70.06 | 68.46 | 68.88 | 68.57 | 0.36% | 17,995 |
| Jul 12, 2024 | 69.39 | 69.89 | 68.25 | 68.63 | 68.32 | -1.05% | 13,630 |
| Jul 11, 2024 | 68.05 | 70.05 | 68.05 | 69.36 | 69.05 | 2.98% | 14,825 |
| Jul 10, 2024 | 66.25 | 67.35 | 66.10 | 67.35 | 67.05 | 1.89% | 8,398 |
| Jul 9, 2024 | 66.52 | 66.57 | 65.82 | 66.10 | 65.80 | -0.32% | 12,499 |
| Jul 8, 2024 | 66.19 | 66.45 | 65.98 | 66.31 | 66.01 | 0.79% | 8,773 |
| Jul 5, 2024 | 66.12 | 66.72 | 65.62 | 65.79 | 65.49 | -0.89% | 24,301 |
| Jul 3, 2024 | 66.38 | 66.50 | 65.86 | 66.38 | 66.08 | 0.42% | 8,962 |
| Jul 2, 2024 | 66.34 | 66.40 | 66.08 | 66.10 | 65.80 | -0.74% | 16,905 |