Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
68.38
+0.32 (0.47%)
At close: Jul 9, 2026, 4:00 PM EDT
67.77
-0.61 (-0.89%)
After-hours: Jul 9, 2026, 4:10 PM EDT
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 66.40 | 68.38 | 66.40 | 68.38 | 68.38 | 0.47% | 10,581 |
| Jul 8, 2026 | 68.21 | 69.49 | 67.25 | 68.06 | 68.06 | -1.83% | 14,884 |
| Jul 7, 2026 | 71.53 | 71.53 | 69.14 | 69.33 | 69.33 | -3.45% | 10,440 |
| Jul 6, 2026 | 74.40 | 74.40 | 71.50 | 71.81 | 71.81 | -1.33% | 22,799 |
| Jul 2, 2026 | 70.68 | 73.76 | 70.31 | 72.78 | 72.78 | 3.04% | 22,919 |
| Jul 1, 2026 | 70.88 | 72.25 | 70.63 | 70.63 | 70.63 | 2.39% | 9,504 |
| Jun 30, 2026 | 71.66 | 71.66 | 68.59 | 68.98 | 68.98 | -5.60% | 11,702 |
| Jun 29, 2026 | 75.00 | 75.00 | 73.07 | 73.07 | 73.07 | -1.22% | 21,736 |
| Jun 26, 2026 | 69.27 | 75.75 | 68.99 | 73.97 | 73.97 | 10.62% | 80,788 |
| Jun 25, 2026 | 66.59 | 66.87 | 65.04 | 66.87 | 66.87 | 0.60% | 9,741 |
| Jun 24, 2026 | 65.78 | 67.72 | 65.55 | 66.47 | 66.47 | 1.93% | 11,266 |
| Jun 23, 2026 | 64.81 | 66.96 | 64.81 | 65.21 | 65.21 | -1.41% | 16,499 |
| Jun 22, 2026 | 67.21 | 67.21 | 64.77 | 66.14 | 66.14 | -1.34% | 9,729 |
| Jun 18, 2026 | 66.36 | 67.45 | 66.17 | 67.04 | 67.04 | 2.04% | 17,583 |
| Jun 17, 2026 | 66.24 | 67.54 | 65.31 | 65.70 | 65.70 | -2.17% | 9,582 |
| Jun 16, 2026 | 69.87 | 70.48 | 67.28 | 67.47 | 67.16 | -3.43% | 12,854 |
| Jun 15, 2026 | 67.91 | 70.38 | 67.91 | 69.87 | 69.55 | 2.99% | 11,726 |
| Jun 12, 2026 | 68.64 | 69.02 | 67.84 | 67.84 | 67.53 | -2.30% | 4,962 |
| Jun 11, 2026 | 68.19 | 70.00 | 68.01 | 69.44 | 69.12 | 1.22% | 8,794 |
| Jun 10, 2026 | 67.92 | 69.08 | 67.92 | 68.60 | 68.28 | 0.78% | 12,995 |
| Jun 9, 2026 | 66.46 | 68.78 | 66.46 | 68.07 | 67.76 | 1.52% | 8,005 |
| Jun 8, 2026 | 69.17 | 69.17 | 67.05 | 67.05 | 66.74 | -0.89% | 6,834 |
| Jun 5, 2026 | 67.60 | 68.88 | 67.60 | 67.65 | 67.34 | -0.50% | 7,065 |
| Jun 4, 2026 | 66.00 | 68.50 | 66.00 | 67.99 | 67.68 | 3.75% | 7,872 |
| Jun 3, 2026 | 68.01 | 68.01 | 65.36 | 65.53 | 65.23 | -1.93% | 8,212 |
| Jun 2, 2026 | 66.00 | 67.41 | 65.61 | 66.82 | 66.51 | 0.97% | 7,099 |
| Jun 1, 2026 | 67.00 | 67.27 | 65.54 | 66.18 | 65.88 | -0.41% | 11,204 |
| May 29, 2026 | 66.38 | 66.56 | 66.14 | 66.45 | 66.14 | 0.27% | 7,744 |
| May 28, 2026 | 64.60 | 66.81 | 64.60 | 66.27 | 65.97 | 1.11% | 7,000 |
| May 27, 2026 | 65.65 | 67.14 | 65.54 | 65.54 | 65.24 | 0.49% | 5,910 |
| May 26, 2026 | 64.40 | 65.60 | 64.15 | 65.22 | 64.92 | 1.10% | 8,352 |
| May 22, 2026 | 63.88 | 65.16 | 63.88 | 64.51 | 64.21 | -0.74% | 10,426 |
| May 21, 2026 | 64.20 | 65.48 | 63.55 | 64.99 | 64.69 | 1.28% | 41,196 |
| May 20, 2026 | 63.47 | 64.37 | 63.14 | 64.17 | 63.88 | 0.27% | 13,426 |
| May 19, 2026 | 63.97 | 64.37 | 63.29 | 64.00 | 63.71 | - | 6,654 |
| May 18, 2026 | 62.84 | 65.18 | 62.64 | 64.00 | 63.71 | 1.04% | 7,369 |
| May 15, 2026 | 63.24 | 63.34 | 63.24 | 63.34 | 63.05 | -0.57% | 5,138 |
| May 14, 2026 | 63.97 | 65.41 | 63.33 | 63.70 | 63.41 | -0.55% | 4,763 |
| May 13, 2026 | 63.26 | 64.27 | 62.51 | 64.05 | 63.76 | 0.36% | 11,555 |
| May 12, 2026 | 63.20 | 64.11 | 63.12 | 63.82 | 63.53 | -0.28% | 7,434 |
| May 11, 2026 | 64.03 | 64.50 | 62.48 | 64.00 | 63.71 | -2.07% | 8,856 |
| May 8, 2026 | 65.75 | 65.98 | 64.71 | 65.35 | 65.05 | -0.08% | 9,059 |
| May 7, 2026 | 65.41 | 65.91 | 64.40 | 65.40 | 65.10 | 1.54% | 9,887 |
| May 6, 2026 | 65.77 | 65.77 | 64.41 | 64.41 | 64.11 | -0.69% | 9,802 |
| May 5, 2026 | 64.16 | 65.83 | 64.16 | 64.86 | 64.56 | 0.32% | 8,947 |
| May 4, 2026 | 65.43 | 65.96 | 64.25 | 64.65 | 64.35 | -1.70% | 11,215 |
| May 1, 2026 | 65.15 | 65.91 | 65.15 | 65.77 | 65.47 | 0.54% | 8,800 |
| Apr 30, 2026 | 64.57 | 65.68 | 64.57 | 65.42 | 65.12 | 0.60% | 6,798 |
| Apr 29, 2026 | 66.18 | 66.19 | 64.70 | 65.03 | 64.73 | -2.37% | 16,380 |
| Apr 28, 2026 | 65.21 | 67.30 | 65.21 | 66.61 | 66.30 | -0.25% | 9,622 |