Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
54.70
-0.90 (-1.62%)
At close: Aug 1, 2025, 4:00 PM
54.95
+0.25 (0.46%)
After-hours: Aug 1, 2025, 4:00 PM EDT
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55.25 | 55.50 | 54.60 | 54.95 | 54.95 | -1.17% | 14,304 |
| Jul 31, 2025 | 55.81 | 56.32 | 55.60 | 55.60 | 55.60 | -1.38% | 13,546 |
| Jul 30, 2025 | 57.04 | 57.20 | 55.95 | 56.38 | 56.38 | -0.07% | 10,448 |
| Jul 29, 2025 | 58.83 | 58.83 | 56.38 | 56.42 | 56.42 | -2.34% | 13,177 |
| Jul 28, 2025 | 58.39 | 59.49 | 57.46 | 57.77 | 57.77 | -1.32% | 8,994 |
| Jul 25, 2025 | 58.74 | 58.74 | 57.90 | 58.55 | 58.55 | 0.84% | 9,150 |
| Jul 24, 2025 | 58.35 | 58.73 | 57.54 | 58.06 | 58.06 | -0.21% | 12,080 |
| Jul 23, 2025 | 57.21 | 58.23 | 56.74 | 58.18 | 58.18 | 3.08% | 12,390 |
| Jul 22, 2025 | 55.42 | 56.88 | 55.42 | 56.44 | 56.44 | 1.60% | 12,166 |
| Jul 21, 2025 | 56.01 | 56.59 | 55.21 | 55.55 | 55.55 | 0.05% | 14,575 |
| Jul 18, 2025 | 55.60 | 55.98 | 55.30 | 55.52 | 55.52 | -0.89% | 19,155 |
| Jul 17, 2025 | 56.21 | 56.99 | 55.92 | 56.02 | 56.02 | -0.32% | 12,313 |
| Jul 16, 2025 | 56.49 | 56.78 | 55.60 | 56.20 | 56.20 | 0.48% | 14,881 |
| Jul 15, 2025 | 56.66 | 56.66 | 55.36 | 55.93 | 55.93 | -1.34% | 18,722 |
| Jul 14, 2025 | 55.99 | 57.19 | 55.99 | 56.69 | 56.69 | 0.46% | 9,074 |
| Jul 11, 2025 | 57.31 | 57.31 | 55.97 | 56.43 | 56.43 | -1.36% | 22,148 |
| Jul 10, 2025 | 56.93 | 58.09 | 56.93 | 57.21 | 57.21 | -0.09% | 11,129 |
| Jul 9, 2025 | 58.49 | 58.49 | 56.25 | 57.26 | 57.26 | -0.57% | 15,518 |
| Jul 8, 2025 | 57.05 | 57.75 | 57.05 | 57.59 | 57.59 | 0.70% | 15,951 |
| Jul 7, 2025 | 58.03 | 59.12 | 57.00 | 57.19 | 57.19 | -2.14% | 23,732 |
| Jul 3, 2025 | 57.58 | 58.47 | 57.00 | 58.44 | 58.44 | 1.66% | 8,990 |
| Jul 2, 2025 | 57.39 | 58.00 | 57.08 | 57.49 | 57.49 | 0.22% | 13,373 |
| Jul 1, 2025 | 56.60 | 57.99 | 56.60 | 57.36 | 57.36 | 0.77% | 17,994 |
| Jun 30, 2025 | 57.79 | 57.79 | 56.36 | 56.92 | 56.92 | -1.52% | 21,448 |
| Jun 27, 2025 | 56.48 | 57.99 | 55.87 | 57.80 | 57.80 | 2.41% | 51,734 |
| Jun 26, 2025 | 55.86 | 56.64 | 55.64 | 56.44 | 56.44 | 1.49% | 16,824 |
| Jun 25, 2025 | 54.44 | 56.07 | 54.44 | 55.61 | 55.61 | -0.20% | 13,229 |
| Jun 24, 2025 | 54.96 | 55.85 | 54.91 | 55.72 | 55.72 | 1.51% | 11,312 |
| Jun 23, 2025 | 53.51 | 54.90 | 52.99 | 54.89 | 54.89 | 2.33% | 20,516 |
| Jun 20, 2025 | 54.14 | 54.14 | 52.00 | 53.64 | 53.64 | -0.09% | 57,213 |
| Jun 18, 2025 | 53.67 | 54.41 | 53.42 | 53.69 | 53.69 | -0.54% | 16,904 |
| Jun 17, 2025 | 54.64 | 54.78 | 53.42 | 53.98 | 53.98 | -1.96% | 22,646 |
| Jun 16, 2025 | 55.15 | 55.15 | 54.53 | 55.06 | 55.06 | -0.18% | 18,395 |
| Jun 13, 2025 | 57.07 | 57.07 | 54.42 | 55.16 | 54.86 | -3.84% | 73,638 |
| Jun 12, 2025 | 57.59 | 57.74 | 57.06 | 57.36 | 57.04 | 0.58% | 9,512 |
| Jun 11, 2025 | 57.63 | 57.69 | 56.90 | 57.03 | 56.72 | -0.49% | 8,288 |
| Jun 10, 2025 | 57.28 | 57.86 | 56.75 | 57.31 | 56.99 | 0.56% | 9,507 |
| Jun 9, 2025 | 56.19 | 57.65 | 55.74 | 56.99 | 56.68 | 1.48% | 10,951 |
| Jun 6, 2025 | 56.51 | 56.58 | 55.67 | 56.16 | 55.85 | 0.21% | 11,817 |
| Jun 5, 2025 | 55.99 | 56.43 | 55.93 | 56.04 | 55.73 | 0.20% | 7,164 |
| Jun 4, 2025 | 56.04 | 56.27 | 55.76 | 55.93 | 55.62 | -0.13% | 12,004 |
| Jun 3, 2025 | 55.65 | 56.34 | 55.38 | 56.00 | 55.69 | 2.32% | 14,421 |
| Jun 2, 2025 | 55.05 | 55.40 | 54.54 | 54.73 | 54.43 | -0.64% | 13,504 |
| May 30, 2025 | 54.40 | 55.50 | 54.40 | 55.08 | 54.78 | 0.92% | 7,059 |
| May 29, 2025 | 53.79 | 55.31 | 53.79 | 54.58 | 54.28 | 0.98% | 7,912 |
| May 28, 2025 | 55.01 | 55.01 | 53.24 | 54.05 | 53.75 | -1.13% | 18,291 |
| May 27, 2025 | 54.96 | 55.40 | 53.08 | 54.67 | 54.37 | 1.69% | 9,642 |
| May 23, 2025 | 53.11 | 54.39 | 53.08 | 53.76 | 53.46 | 0.19% | 14,844 |
| May 22, 2025 | 53.32 | 54.26 | 53.32 | 53.66 | 53.36 | 0.64% | 10,012 |
| May 21, 2025 | 53.78 | 53.78 | 52.98 | 53.32 | 53.03 | -1.66% | 9,917 |