Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
72.12
+0.12 (0.17%)
At close: Aug 19, 2026, 4:00 PM EDT
72.50
+0.38 (0.52%)
After-hours: Aug 19, 2026, 7:30 PM EDT
Utah Medical Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 72.50 | 73.50 | 72.00 | 72.12 | 72.12 | 0.17% | 63,628 |
| Aug 18, 2026 | 70.80 | 72.45 | 70.80 | 72.00 | 72.00 | 2.55% | 46,175 |
| Aug 17, 2026 | 71.07 | 72.46 | 70.02 | 70.21 | 70.21 | -1.11% | 27,997 |
| Aug 14, 2026 | 71.93 | 72.60 | 70.58 | 71.00 | 71.00 | -1.53% | 23,977 |
| Aug 13, 2026 | 71.63 | 72.37 | 71.20 | 72.10 | 72.10 | -0.04% | 10,733 |
| Aug 12, 2026 | 72.50 | 72.71 | 71.83 | 72.13 | 72.13 | 0.26% | 14,826 |
| Aug 11, 2026 | 72.05 | 72.37 | 71.75 | 71.94 | 71.94 | 0.86% | 13,535 |
| Aug 10, 2026 | 70.10 | 72.00 | 70.10 | 71.33 | 71.33 | 0.71% | 30,771 |
| Aug 7, 2026 | 70.50 | 70.83 | 69.00 | 70.83 | 70.83 | 1.23% | 30,182 |
| Aug 6, 2026 | 71.00 | 71.00 | 69.50 | 69.97 | 69.97 | -1.74% | 9,072 |
| Aug 5, 2026 | 72.79 | 72.79 | 68.15 | 71.21 | 71.21 | -1.51% | 24,643 |
| Aug 4, 2026 | 72.75 | 73.10 | 71.74 | 72.30 | 72.30 | -0.62% | 32,972 |
| Aug 3, 2026 | 72.01 | 75.01 | 71.03 | 72.75 | 72.75 | 3.16% | 14,855 |
| Jul 31, 2026 | 70.02 | 70.76 | 69.41 | 70.52 | 70.52 | 1.37% | 22,531 |
| Jul 30, 2026 | 71.30 | 72.04 | 69.43 | 69.57 | 69.57 | -1.93% | 29,633 |
| Jul 29, 2026 | 70.70 | 71.80 | 69.85 | 70.94 | 70.94 | -0.03% | 31,321 |
| Jul 28, 2026 | 70.16 | 73.50 | 70.16 | 70.96 | 70.96 | 2.69% | 55,740 |
| Jul 27, 2026 | 68.00 | 70.00 | 66.90 | 69.10 | 69.10 | 2.92% | 63,158 |
| Jul 24, 2026 | 64.95 | 68.76 | 64.95 | 67.14 | 67.14 | 4.61% | 76,013 |
| Jul 23, 2026 | 68.03 | 68.10 | 63.79 | 64.18 | 64.18 | -7.24% | 75,795 |
| Jul 22, 2026 | 68.80 | 70.87 | 68.24 | 69.19 | 69.19 | 0.06% | 53,737 |
| Jul 21, 2026 | 68.52 | 69.51 | 67.34 | 69.15 | 69.15 | -0.22% | 12,781 |
| Jul 20, 2026 | 69.75 | 70.33 | 69.06 | 69.30 | 69.30 | -0.72% | 18,930 |
| Jul 17, 2026 | 71.03 | 71.48 | 69.01 | 69.80 | 69.80 | -2.70% | 13,977 |
| Jul 16, 2026 | 72.00 | 72.59 | 70.68 | 71.74 | 71.74 | 1.87% | 35,966 |
| Jul 15, 2026 | 68.30 | 71.52 | 68.30 | 70.42 | 70.42 | 3.18% | 47,595 |
| Jul 14, 2026 | 69.48 | 69.55 | 68.13 | 68.25 | 68.25 | -2.51% | 18,976 |
| Jul 13, 2026 | 68.99 | 71.60 | 68.99 | 70.01 | 70.01 | 3.02% | 15,544 |
| Jul 10, 2026 | 68.89 | 70.32 | 67.87 | 67.96 | 67.96 | -0.61% | 9,668 |
| 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% | 21,751 |
| Jun 26, 2026 | 69.27 | 75.75 | 68.99 | 73.97 | 73.97 | 10.62% | 84,752 |
| 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% | 11,269 |
| 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% | 9,735 |
| 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 |