Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
73.97
+7.10 (10.62%)
At close: Jun 26, 2026, 4:00 PM EDT
74.49
+0.52 (0.70%)
After-hours: Jun 26, 2026, 5:37 PM EDT
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 67.18 | 68.25 | 66.40 | 66.78 | 66.47 | -0.58% | 12,007 |
| Apr 24, 2026 | 66.89 | 68.06 | 66.89 | 67.17 | 66.86 | -1.03% | 9,015 |
| Apr 23, 2026 | 70.00 | 70.00 | 65.50 | 67.87 | 67.56 | -2.53% | 21,002 |
| Apr 22, 2026 | 69.56 | 70.25 | 69.49 | 69.63 | 69.31 | 0.56% | 9,280 |
| Apr 21, 2026 | 68.57 | 69.80 | 68.56 | 69.24 | 68.92 | -1.40% | 9,608 |
| Apr 20, 2026 | 70.93 | 71.73 | 70.22 | 70.22 | 69.90 | -0.61% | 13,099 |
| Apr 17, 2026 | 70.24 | 71.81 | 69.96 | 70.65 | 70.33 | 1.58% | 21,878 |
| Apr 16, 2026 | 68.20 | 69.55 | 68.20 | 69.55 | 69.23 | 1.09% | 14,238 |
| Apr 15, 2026 | 67.55 | 69.19 | 67.50 | 68.80 | 68.48 | 0.63% | 12,160 |
| Apr 14, 2026 | 67.10 | 68.60 | 67.10 | 68.37 | 68.06 | 1.82% | 13,115 |
| Apr 13, 2026 | 65.50 | 67.75 | 65.50 | 67.15 | 66.84 | 1.90% | 7,031 |
| Apr 10, 2026 | 64.34 | 66.07 | 64.34 | 65.90 | 65.60 | 1.60% | 8,987 |
| Apr 9, 2026 | 63.82 | 65.47 | 63.36 | 64.86 | 64.56 | 0.51% | 10,851 |
| Apr 8, 2026 | 63.84 | 65.00 | 63.38 | 64.53 | 64.23 | 1.67% | 13,713 |
| Apr 7, 2026 | 63.75 | 63.75 | 63.47 | 63.47 | 63.18 | 0.86% | 9,267 |
| Apr 6, 2026 | 63.79 | 63.79 | 62.68 | 62.93 | 62.64 | -0.30% | 6,759 |
| Apr 2, 2026 | 62.02 | 64.50 | 62.02 | 63.12 | 62.83 | 0.40% | 9,840 |
| Apr 1, 2026 | 62.53 | 63.76 | 62.38 | 62.87 | 62.58 | 1.42% | 9,669 |
| Mar 31, 2026 | 64.83 | 64.83 | 60.90 | 61.99 | 61.71 | -4.32% | 26,780 |
| Mar 30, 2026 | 61.81 | 65.06 | 61.81 | 64.79 | 64.49 | 5.28% | 20,448 |
| Mar 27, 2026 | 61.91 | 63.14 | 61.36 | 61.54 | 61.26 | -1.69% | 15,186 |
| Mar 26, 2026 | 63.16 | 63.77 | 62.60 | 62.60 | 62.31 | -1.74% | 6,314 |
| Mar 25, 2026 | 64.05 | 64.05 | 62.12 | 63.71 | 63.42 | -0.14% | 14,953 |
| Mar 24, 2026 | 64.48 | 65.56 | 62.61 | 63.80 | 63.51 | -2.04% | 12,990 |
| Mar 23, 2026 | 65.24 | 65.92 | 63.79 | 65.13 | 64.83 | 0.77% | 31,953 |
| Mar 20, 2026 | 64.26 | 65.10 | 63.11 | 64.63 | 64.33 | 0.98% | 31,145 |
| Mar 19, 2026 | 64.00 | 65.42 | 63.95 | 64.00 | 63.71 | -0.62% | 11,452 |
| Mar 18, 2026 | 64.00 | 65.62 | 63.51 | 64.40 | 64.10 | 0.55% | 19,100 |
| Mar 17, 2026 | 63.53 | 66.91 | 63.53 | 64.05 | 63.76 | 0.57% | 18,165 |
| Mar 16, 2026 | 63.70 | 64.38 | 63.59 | 64.00 | 63.40 | 1.14% | 9,843 |
| Mar 13, 2026 | 63.21 | 63.50 | 62.22 | 63.28 | 62.68 | 1.02% | 8,664 |
| Mar 12, 2026 | 62.85 | 63.65 | 62.64 | 62.64 | 62.05 | -1.74% | 13,475 |
| Mar 11, 2026 | 63.77 | 63.92 | 62.71 | 63.75 | 63.15 | -0.05% | 12,254 |
| Mar 10, 2026 | 63.00 | 64.75 | 62.29 | 63.78 | 63.18 | -0.41% | 19,585 |
| Mar 9, 2026 | 63.10 | 65.34 | 62.79 | 64.04 | 63.44 | -1.66% | 10,305 |
| Mar 6, 2026 | 64.23 | 65.19 | 63.50 | 65.12 | 64.51 | -0.11% | 20,863 |
| Mar 5, 2026 | 65.41 | 67.50 | 64.49 | 65.19 | 64.58 | -1.53% | 16,466 |
| Mar 4, 2026 | 67.21 | 67.26 | 66.11 | 66.20 | 65.58 | -0.47% | 10,301 |
| Mar 3, 2026 | 65.64 | 67.06 | 65.40 | 66.51 | 65.88 | -0.86% | 13,271 |
| Mar 2, 2026 | 65.80 | 67.68 | 65.80 | 67.09 | 66.46 | 0.72% | 11,563 |
| Feb 27, 2026 | 66.26 | 67.35 | 66.11 | 66.61 | 65.98 | 0.08% | 9,297 |
| Feb 26, 2026 | 68.00 | 68.37 | 66.43 | 66.56 | 65.93 | -1.65% | 11,192 |
| Feb 25, 2026 | 67.00 | 67.68 | 66.08 | 67.68 | 67.04 | 1.44% | 11,042 |
| Feb 24, 2026 | 66.52 | 67.92 | 66.52 | 66.72 | 66.09 | -0.33% | 8,536 |
| Feb 23, 2026 | 66.46 | 67.48 | 66.27 | 66.94 | 66.31 | -1.30% | 16,740 |
| Feb 20, 2026 | 66.44 | 68.71 | 66.43 | 67.82 | 67.18 | 1.88% | 87,162 |
| Feb 19, 2026 | 65.47 | 66.67 | 65.04 | 66.57 | 65.94 | 3.03% | 14,620 |
| Feb 18, 2026 | 65.92 | 66.62 | 64.22 | 64.61 | 64.00 | -1.15% | 29,263 |
| Feb 17, 2026 | 64.99 | 65.96 | 64.44 | 65.36 | 64.74 | 1.97% | 14,648 |
| Feb 13, 2026 | 64.01 | 64.51 | 63.99 | 64.10 | 63.50 | 0.58% | 5,716 |
| Feb 12, 2026 | 64.16 | 64.24 | 62.86 | 63.73 | 63.13 | -0.73% | 12,256 |
| Feb 11, 2026 | 63.43 | 64.31 | 63.33 | 64.20 | 63.60 | -0.48% | 7,941 |
| Feb 10, 2026 | 62.39 | 65.00 | 62.39 | 64.51 | 63.90 | 3.40% | 20,001 |
| Feb 9, 2026 | 62.20 | 62.78 | 60.97 | 62.39 | 61.80 | 1.22% | 13,610 |
| Feb 6, 2026 | 62.20 | 62.32 | 61.00 | 61.64 | 61.06 | -1.94% | 12,895 |
| Feb 5, 2026 | 60.51 | 62.90 | 60.05 | 62.86 | 62.27 | 1.58% | 10,312 |
| Feb 4, 2026 | 62.24 | 62.50 | 61.19 | 61.88 | 61.30 | -0.21% | 8,150 |
| Feb 3, 2026 | 61.06 | 62.40 | 60.53 | 62.01 | 61.43 | 0.40% | 9,664 |