Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
55.25
+0.88 (1.62%)
At close: May 15, 2025, 4:00 PM
54.85
-0.40 (-0.72%)
After-hours: May 15, 2025, 4:05 PM EDT
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 54.77 | 55.28 | 54.37 | 54.85 | 54.85 | 0.88% | 10,512 |
| May 14, 2025 | 54.38 | 54.54 | 53.50 | 54.37 | 54.37 | -0.62% | 17,332 |
| May 13, 2025 | 54.60 | 54.85 | 53.60 | 54.71 | 54.71 | 1.28% | 9,261 |
| May 12, 2025 | 54.33 | 54.64 | 53.60 | 54.02 | 54.02 | 0.78% | 13,582 |
| May 9, 2025 | 53.85 | 54.10 | 53.50 | 53.60 | 53.60 | -0.50% | 9,420 |
| May 8, 2025 | 52.87 | 54.78 | 52.87 | 53.87 | 53.87 | -0.11% | 10,013 |
| May 7, 2025 | 52.97 | 54.20 | 52.76 | 53.93 | 53.93 | 0.75% | 15,623 |
| May 6, 2025 | 52.11 | 53.53 | 52.04 | 53.53 | 53.53 | 2.37% | 19,401 |
| May 5, 2025 | 52.15 | 53.45 | 51.80 | 52.29 | 52.29 | -0.70% | 23,720 |
| May 2, 2025 | 53.00 | 53.36 | 52.39 | 52.66 | 52.66 | 0.88% | 12,185 |
| May 1, 2025 | 51.75 | 52.89 | 51.75 | 52.20 | 52.20 | 0.87% | 14,481 |
| Apr 30, 2025 | 51.69 | 52.00 | 51.26 | 51.75 | 51.75 | -1.43% | 28,218 |
| Apr 29, 2025 | 51.48 | 52.50 | 51.39 | 52.50 | 52.50 | 0.56% | 11,890 |
| Apr 28, 2025 | 52.20 | 52.21 | 51.46 | 52.21 | 52.21 | -0.31% | 16,139 |
| Apr 25, 2025 | 52.98 | 53.00 | 52.00 | 52.37 | 52.37 | -0.95% | 16,233 |
| 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 |