Utah Medical Products, Inc. (UTMD)
NASDAQ: UTMD · Real-Time Price · USD
66.74
-0.04 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
66.61
-0.13 (-0.19%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.21 | 67.30 | 65.21 | 66.74 | 66.74 | -0.06% | 9,622 |
| Apr 27, 2026 | 67.18 | 68.25 | 66.40 | 66.78 | 66.78 | -0.58% | 12,007 |
| Apr 24, 2026 | 66.89 | 68.06 | 66.89 | 67.17 | 67.17 | -1.03% | 9,015 |
| Apr 23, 2026 | 70.00 | 70.00 | 65.50 | 67.87 | 67.87 | -2.53% | 21,002 |
| Apr 22, 2026 | 69.56 | 70.25 | 69.49 | 69.63 | 69.63 | 0.56% | 9,280 |
| Apr 21, 2026 | 68.57 | 69.80 | 68.56 | 69.24 | 69.24 | -1.40% | 9,605 |
| Apr 20, 2026 | 70.93 | 71.73 | 70.22 | 70.22 | 70.22 | -0.61% | 13,099 |
| Apr 17, 2026 | 70.24 | 71.81 | 69.96 | 70.65 | 70.65 | 1.58% | 21,878 |
| Apr 16, 2026 | 68.20 | 69.55 | 68.20 | 69.55 | 69.55 | 1.09% | 14,203 |
| Apr 15, 2026 | 67.55 | 69.19 | 67.50 | 68.80 | 68.80 | 0.63% | 12,160 |
| Apr 14, 2026 | 67.10 | 68.60 | 67.10 | 68.37 | 68.37 | 1.82% | 13,115 |
| Apr 13, 2026 | 65.50 | 67.75 | 65.50 | 67.15 | 67.15 | 1.90% | 7,029 |
| Apr 10, 2026 | 64.34 | 66.07 | 64.34 | 65.90 | 65.90 | 1.60% | 8,987 |
| Apr 9, 2026 | 63.82 | 65.47 | 63.36 | 64.86 | 64.86 | 0.51% | 10,851 |
| Apr 8, 2026 | 63.84 | 65.00 | 63.38 | 64.53 | 64.53 | 1.67% | 13,713 |
| Apr 7, 2026 | 63.75 | 63.75 | 63.47 | 63.47 | 63.47 | 0.86% | 9,267 |
| Apr 6, 2026 | 63.79 | 63.79 | 62.68 | 62.93 | 62.93 | -0.30% | 6,759 |
| Apr 2, 2026 | 62.02 | 64.50 | 62.02 | 63.12 | 63.12 | 0.40% | 9,840 |
| Apr 1, 2026 | 62.53 | 63.76 | 62.38 | 62.87 | 62.87 | 1.42% | 9,669 |
| Mar 31, 2026 | 64.83 | 64.83 | 60.90 | 61.99 | 61.99 | -4.32% | 26,780 |
| Mar 30, 2026 | 61.81 | 65.06 | 61.81 | 64.79 | 64.79 | 5.28% | 20,448 |
| Mar 27, 2026 | 61.91 | 63.14 | 61.36 | 61.54 | 61.54 | -1.69% | 15,186 |
| Mar 26, 2026 | 63.16 | 63.77 | 62.60 | 62.60 | 62.60 | -1.74% | 6,314 |
| Mar 25, 2026 | 64.05 | 64.05 | 62.12 | 63.71 | 63.71 | -0.14% | 14,953 |
| Mar 24, 2026 | 64.48 | 65.56 | 62.61 | 63.80 | 63.80 | -2.04% | 12,987 |
| Mar 23, 2026 | 65.24 | 65.92 | 63.79 | 65.13 | 65.13 | 0.77% | 31,953 |
| Mar 20, 2026 | 64.26 | 65.10 | 63.11 | 64.63 | 64.63 | 0.98% | 30,702 |
| Mar 19, 2026 | 64.00 | 65.42 | 63.95 | 64.00 | 64.00 | -0.62% | 11,317 |
| Mar 18, 2026 | 64.00 | 65.62 | 63.51 | 64.40 | 64.40 | 0.55% | 19,100 |
| Mar 17, 2026 | 63.53 | 66.91 | 63.53 | 64.05 | 64.05 | 0.08% | 18,164 |
| Mar 16, 2026 | 63.70 | 64.38 | 63.59 | 64.00 | 63.69 | 1.14% | 9,837 |
| Mar 13, 2026 | 63.21 | 63.50 | 62.22 | 63.28 | 62.97 | 1.02% | 8,664 |
| Mar 12, 2026 | 62.85 | 63.65 | 62.64 | 62.64 | 62.34 | -1.74% | 13,475 |
| Mar 11, 2026 | 63.77 | 63.92 | 62.71 | 63.75 | 63.44 | -0.05% | 12,254 |
| Mar 10, 2026 | 63.00 | 64.75 | 62.29 | 63.78 | 63.47 | -0.41% | 19,585 |
| Mar 9, 2026 | 63.10 | 65.34 | 62.79 | 64.04 | 63.73 | -1.66% | 10,305 |
| Mar 6, 2026 | 64.23 | 65.19 | 63.50 | 65.12 | 64.80 | -0.11% | 20,863 |
| Mar 5, 2026 | 65.41 | 67.50 | 64.49 | 65.19 | 64.87 | -1.53% | 16,466 |
| Mar 4, 2026 | 67.21 | 67.26 | 66.11 | 66.20 | 65.88 | -0.47% | 10,301 |
| Mar 3, 2026 | 65.64 | 67.06 | 65.40 | 66.51 | 66.19 | -0.86% | 13,271 |
| Mar 2, 2026 | 65.80 | 67.68 | 65.80 | 67.09 | 66.77 | 0.72% | 11,563 |
| Feb 27, 2026 | 66.26 | 67.35 | 66.11 | 66.61 | 66.29 | 0.08% | 9,297 |
| Feb 26, 2026 | 68.00 | 68.37 | 66.43 | 66.56 | 66.24 | -1.65% | 11,192 |
| Feb 25, 2026 | 67.00 | 67.68 | 66.08 | 67.68 | 67.35 | 1.44% | 11,042 |
| Feb 24, 2026 | 66.52 | 67.92 | 66.52 | 66.72 | 66.40 | -0.33% | 8,536 |
| Feb 23, 2026 | 66.46 | 67.48 | 66.27 | 66.94 | 66.62 | -1.30% | 16,740 |
| Feb 20, 2026 | 66.44 | 68.71 | 66.43 | 67.82 | 67.49 | 1.88% | 87,162 |
| Feb 19, 2026 | 65.47 | 66.67 | 65.04 | 66.57 | 66.25 | 3.03% | 14,620 |
| Feb 18, 2026 | 65.92 | 66.62 | 64.22 | 64.61 | 64.30 | -1.15% | 29,263 |
| Feb 17, 2026 | 64.99 | 65.96 | 64.44 | 65.36 | 65.04 | 1.97% | 14,648 |
| Feb 13, 2026 | 64.01 | 64.51 | 63.99 | 64.10 | 63.79 | 0.58% | 5,716 |
| Feb 12, 2026 | 64.16 | 64.24 | 62.86 | 63.73 | 63.42 | -0.73% | 12,256 |
| Feb 11, 2026 | 63.43 | 64.31 | 63.33 | 64.20 | 63.89 | -0.48% | 7,941 |
| Feb 10, 2026 | 62.39 | 65.00 | 62.39 | 64.51 | 64.20 | 3.40% | 20,001 |
| Feb 9, 2026 | 62.20 | 62.78 | 60.97 | 62.39 | 62.09 | 1.22% | 13,610 |
| Feb 6, 2026 | 62.20 | 62.32 | 61.00 | 61.64 | 61.34 | -1.94% | 12,895 |
| Feb 5, 2026 | 60.51 | 62.90 | 60.05 | 62.86 | 62.56 | 1.58% | 10,312 |
| Feb 4, 2026 | 62.24 | 62.50 | 61.19 | 61.88 | 61.58 | -0.21% | 8,150 |
| Feb 3, 2026 | 61.06 | 62.40 | 60.53 | 62.01 | 61.71 | 0.40% | 9,664 |
| Feb 2, 2026 | 62.12 | 62.12 | 61.09 | 61.76 | 61.46 | 1.15% | 9,528 |
| Jan 30, 2026 | 61.01 | 62.00 | 60.16 | 61.06 | 60.76 | -0.96% | 17,336 |
| Jan 29, 2026 | 60.31 | 61.89 | 60.31 | 61.65 | 61.35 | 1.33% | 11,833 |
| Jan 28, 2026 | 62.93 | 64.00 | 60.30 | 60.84 | 60.55 | -3.22% | 10,042 |
| Jan 27, 2026 | 62.20 | 63.38 | 61.70 | 62.87 | 62.56 | 0.63% | 17,579 |
| Jan 26, 2026 | 61.14 | 62.95 | 60.93 | 62.47 | 62.17 | 1.99% | 36,493 |
| Jan 23, 2026 | 61.63 | 61.63 | 59.75 | 61.25 | 60.95 | -1.37% | 13,516 |
| Jan 22, 2026 | 64.02 | 64.02 | 61.68 | 62.10 | 61.80 | -1.07% | 8,768 |
| Jan 21, 2026 | 61.96 | 63.19 | 61.96 | 62.77 | 62.47 | 2.36% | 8,610 |
| Jan 20, 2026 | 61.03 | 61.59 | 60.71 | 61.32 | 61.02 | 0.28% | 14,866 |
| Jan 16, 2026 | 60.33 | 62.17 | 60.33 | 61.15 | 60.85 | 1.46% | 14,216 |
| Jan 15, 2026 | 59.89 | 60.43 | 59.44 | 60.27 | 59.98 | 2.29% | 8,717 |
| Jan 14, 2026 | 58.26 | 59.36 | 58.25 | 58.92 | 58.63 | 0.61% | 7,537 |
| Jan 13, 2026 | 59.09 | 59.66 | 58.53 | 58.56 | 58.28 | -2.20% | 7,592 |
| Jan 12, 2026 | 60.01 | 60.13 | 59.49 | 59.88 | 59.59 | -0.03% | 13,745 |
| Jan 9, 2026 | 59.13 | 60.57 | 58.86 | 59.90 | 59.61 | 2.00% | 18,321 |
| Jan 8, 2026 | 58.40 | 59.66 | 58.40 | 58.73 | 58.44 | 1.78% | 17,276 |
| Jan 7, 2026 | 56.67 | 58.00 | 56.67 | 57.70 | 57.42 | 0.80% | 8,058 |
| Jan 6, 2026 | 57.59 | 57.68 | 56.87 | 57.24 | 56.96 | -0.62% | 11,030 |
| Jan 5, 2026 | 56.32 | 58.76 | 56.32 | 57.60 | 57.32 | 1.95% | 19,913 |
| Jan 2, 2026 | 56.84 | 57.34 | 55.80 | 56.50 | 56.23 | 0.96% | 17,993 |
| Dec 31, 2025 | 56.07 | 56.50 | 55.86 | 55.96 | 55.69 | -0.57% | 10,095 |
| Dec 30, 2025 | 58.00 | 58.00 | 56.25 | 56.28 | 56.01 | -1.52% | 7,124 |
| Dec 29, 2025 | 56.70 | 58.23 | 56.02 | 57.15 | 56.87 | 0.70% | 19,587 |
| Dec 26, 2025 | 56.08 | 57.05 | 56.02 | 56.75 | 56.48 | 0.82% | 14,856 |
| Dec 24, 2025 | 56.35 | 56.67 | 56.29 | 56.29 | 56.02 | -1.14% | 3,737 |
| Dec 23, 2025 | 56.62 | 57.28 | 56.35 | 56.94 | 56.66 | 0.58% | 11,528 |
| Dec 22, 2025 | 56.06 | 57.83 | 56.06 | 56.61 | 56.34 | 0.02% | 10,017 |
| Dec 19, 2025 | 57.10 | 57.56 | 55.79 | 56.60 | 56.33 | -1.38% | 37,832 |
| Dec 18, 2025 | 57.50 | 58.17 | 57.12 | 57.39 | 57.11 | 0.07% | 10,823 |
| Dec 17, 2025 | 58.32 | 58.32 | 56.89 | 57.35 | 57.07 | -1.85% | 11,144 |
| Dec 16, 2025 | 57.18 | 59.33 | 57.08 | 58.43 | 58.15 | 1.64% | 23,542 |
| Dec 15, 2025 | 58.27 | 58.30 | 57.28 | 57.49 | 56.90 | -1.05% | 13,437 |
| Dec 12, 2025 | 58.05 | 58.55 | 57.48 | 58.10 | 57.51 | 0.69% | 21,664 |
| Dec 11, 2025 | 56.04 | 57.73 | 56.04 | 57.70 | 57.11 | 2.23% | 19,421 |
| Dec 10, 2025 | 56.21 | 57.56 | 56.12 | 56.44 | 55.86 | 1.42% | 43,598 |
| Dec 9, 2025 | 55.76 | 56.15 | 55.65 | 55.65 | 55.08 | 0.23% | 13,774 |
| Dec 8, 2025 | 56.17 | 56.40 | 55.40 | 55.52 | 54.95 | -0.87% | 15,816 |
| Dec 5, 2025 | 56.10 | 56.80 | 56.00 | 56.01 | 55.44 | 0.04% | 17,753 |
| Dec 4, 2025 | 55.40 | 56.37 | 55.00 | 55.99 | 55.42 | 0.65% | 18,875 |
| Dec 3, 2025 | 55.05 | 55.63 | 54.60 | 55.63 | 55.06 | 1.37% | 18,912 |