Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
61.43
+0.69 (1.14%)
At close: Aug 27, 2025, 4:00 PM
61.12
-0.31 (-0.51%)
After-hours: Aug 27, 2025, 4:20 PM EDT
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 59.21 | 61.46 | 59.21 | 61.12 | 61.12 | 0.62% | 6,405 |
| Aug 26, 2025 | 60.62 | 61.28 | 60.38 | 60.74 | 60.74 | 0.66% | 10,090 |
| Aug 25, 2025 | 60.44 | 61.70 | 55.96 | 60.34 | 60.34 | -0.99% | 10,820 |
| Aug 22, 2025 | 59.44 | 61.70 | 59.44 | 60.95 | 60.95 | 6.01% | 16,983 |
| Aug 21, 2025 | 57.85 | 58.38 | 57.49 | 57.49 | 57.49 | -0.62% | 3,828 |
| Aug 20, 2025 | 58.10 | 59.33 | 57.85 | 57.85 | 57.85 | -0.92% | 9,027 |
| Aug 19, 2025 | 57.22 | 58.72 | 57.22 | 58.39 | 58.39 | 2.17% | 11,851 |
| Aug 18, 2025 | 56.30 | 58.06 | 55.43 | 57.15 | 57.15 | 3.01% | 17,200 |
| Aug 15, 2025 | 57.06 | 57.93 | 55.25 | 55.48 | 55.48 | -2.44% | 75,770 |
| Aug 14, 2025 | 58.03 | 58.47 | 55.92 | 56.87 | 56.87 | -4.26% | 11,835 |
| Aug 13, 2025 | 58.50 | 59.40 | 57.13 | 59.40 | 59.40 | 3.16% | 15,365 |
| Aug 12, 2025 | 57.60 | 57.65 | 57.23 | 57.58 | 57.58 | 2.36% | 7,186 |
| Aug 11, 2025 | 56.81 | 57.65 | 55.65 | 56.25 | 56.25 | -0.11% | 7,260 |
| Aug 8, 2025 | 55.53 | 56.89 | 55.53 | 56.31 | 56.31 | 1.10% | 5,922 |
| Aug 7, 2025 | 56.26 | 56.78 | 55.60 | 55.70 | 55.70 | -0.98% | 12,032 |
| Aug 6, 2025 | 57.30 | 57.30 | 56.25 | 56.25 | 56.25 | -1.04% | 6,933 |
| Aug 5, 2025 | 57.00 | 57.45 | 55.91 | 56.84 | 56.84 | 0.11% | 16,976 |
| Aug 4, 2025 | 55.46 | 57.21 | 55.41 | 56.78 | 56.78 | 3.33% | 17,046 |
| 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 |