Utah Medical Products Inc... (UTMD)
55.79
0.01 (0.02%)
At close: Apr 03, 2025, 1:49 PM
Utah Medical Products Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 56.08 | 56.86 | 55.50 | 55.78 | -0.22 | -0.39% | 20,220 |
| Apr 1, 2025 | 56.00 | 56.61 | 55.81 | 56.00 | -0.04 | -0.07% | 12,320 |
| Mar 31, 2025 | 56.39 | 57.25 | 55.81 | 56.04 | -0.12 | -0.21% | 21,100 |
| Mar 28, 2025 | 56.50 | 56.52 | 56.09 | 56.16 | -0.56 | -0.99% | 14,311 |
| Mar 27, 2025 | 56.75 | 57.61 | 56.34 | 56.72 | 0.00 | 0.00% | 13,747 |
| Mar 26, 2025 | 56.77 | 57.39 | 56.65 | 56.72 | -0.03 | -0.05% | 9,600 |
| Mar 25, 2025 | 56.84 | 57.47 | 56.75 | 56.75 | -0.29 | -0.51% | 12,800 |
| Mar 24, 2025 | 57.49 | 57.49 | 56.95 | 57.04 | 0.23 | 0.40% | 10,725 |
| Mar 21, 2025 | 56.97 | 57.38 | 56.67 | 56.81 | -0.60 | -1.05% | 41,241 |
| Mar 20, 2025 | 58.45 | 58.45 | 57.14 | 57.41 | -0.24 | -0.42% | 10,300 |
| Mar 19, 2025 | 58.37 | 58.37 | 57.15 | 57.65 | -0.16 | -0.28% | 10,143 |
| Mar 18, 2025 | 58.79 | 58.79 | 57.73 | 57.81 | -0.12 | -0.21% | 14,000 |
| Mar 17, 2025 | 57.02 | 58.00 | 56.83 | 57.93 | 0.63 | 1.10% | 13,909 |
| Mar 14, 2025 | 57.87 | 57.87 | 57.11 | 57.30 | 0.15 | 0.26% | 13,700 |
| Mar 13, 2025 | 57.50 | 57.88 | 57.07 | 57.15 | -0.55 | -0.95% | 18,200 |
| Mar 12, 2025 | 57.83 | 58.00 | 57.47 | 57.70 | -0.47 | -0.81% | 14,200 |
| Mar 11, 2025 | 58.20 | 58.65 | 57.47 | 58.17 | -0.43 | -0.73% | 19,338 |
| Mar 10, 2025 | 58.74 | 60.46 | 58.60 | 58.60 | -0.12 | -0.20% | 19,000 |
| Mar 7, 2025 | 58.11 | 58.92 | 58.11 | 58.72 | 0.39 | 0.67% | 29,822 |
| Mar 6, 2025 | 58.75 | 59.00 | 58.05 | 58.33 | -0.33 | -0.56% | 22,100 |
| Mar 5, 2025 | 58.83 | 60.00 | 58.55 | 58.66 | -0.34 | -0.58% | 25,733 |
| Mar 4, 2025 | 59.37 | 59.42 | 58.83 | 59.00 | -0.23 | -0.39% | 22,701 |
| Mar 3, 2025 | 59.60 | 59.98 | 59.20 | 59.23 | -0.38 | -0.64% | 23,625 |
| Feb 28, 2025 | 60.15 | 60.15 | 59.40 | 59.61 | -0.14 | -0.23% | 22,200 |
| Feb 27, 2025 | 59.94 | 59.94 | 59.69 | 59.75 | -0.25 | -0.42% | 11,615 |
| Feb 26, 2025 | 59.75 | 60.40 | 59.65 | 60.00 | 0.04 | 0.07% | 17,900 |
| Feb 25, 2025 | 59.88 | 60.83 | 59.70 | 59.96 | -0.13 | -0.22% | 20,800 |
| Feb 24, 2025 | 60.00 | 61.15 | 60.00 | 60.09 | -0.11 | -0.18% | 15,416 |
| Feb 21, 2025 | 61.08 | 61.15 | 60.20 | 60.20 | -0.57 | -0.94% | 14,923 |
| Feb 20, 2025 | 60.77 | 61.44 | 60.04 | 60.77 | -0.05 | -0.08% | 16,735 |
| Feb 19, 2025 | 61.02 | 61.29 | 60.20 | 60.82 | -0.32 | -0.52% | 16,900 |
| Feb 18, 2025 | 61.33 | 61.67 | 60.56 | 61.14 | 0.09 | 0.15% | 15,400 |
| Feb 14, 2025 | 61.91 | 62.52 | 60.99 | 61.05 | -0.72 | -1.17% | 29,000 |
| Feb 13, 2025 | 60.98 | 61.77 | 60.39 | 61.77 | 1.23 | 2.03% | 36,600 |
| Feb 12, 2025 | 60.90 | 60.96 | 60.22 | 60.54 | -0.50 | -0.82% | 18,100 |
| Feb 11, 2025 | 60.51 | 61.17 | 60.33 | 61.04 | 0.61 | 1.01% | 13,412 |
| Feb 10, 2025 | 59.71 | 60.79 | 59.35 | 60.43 | 0.57 | 0.95% | 24,626 |
| Feb 7, 2025 | 59.84 | 59.95 | 58.87 | 59.86 | -0.04 | -0.07% | 28,500 |
| Feb 6, 2025 | 59.74 | 60.05 | 59.56 | 59.90 | -0.10 | -0.17% | 19,700 |
| Feb 5, 2025 | 59.87 | 60.35 | 59.83 | 60.00 | 0.02 | 0.03% | 35,800 |
| Feb 4, 2025 | 60.32 | 60.51 | 59.74 | 59.98 | 0.06 | 0.10% | 35,100 |
| Feb 3, 2025 | 60.77 | 60.99 | 59.82 | 59.92 | -1.31 | -2.14% | 50,500 |
| Jan 31, 2025 | 61.77 | 61.77 | 60.47 | 61.23 | 0.01 | 0.02% | 37,419 |
| Jan 30, 2025 | 61.44 | 61.91 | 61.22 | 61.22 | -0.09 | -0.15% | 18,925 |
| Jan 29, 2025 | 62.57 | 62.57 | 61.19 | 61.31 | -1.69 | -2.68% | 18,300 |
| Jan 28, 2025 | 63.80 | 65.56 | 62.90 | 63.00 | -1.17 | -1.82% | 31,837 |
| Jan 27, 2025 | 62.72 | 65.19 | 62.51 | 64.17 | 1.25 | 1.99% | 20,600 |
| Jan 24, 2025 | 62.65 | 62.92 | 61.95 | 62.92 | 0.17 | 0.27% | 37,400 |
| Jan 23, 2025 | 62.62 | 63.26 | 62.23 | 62.75 | -0.08 | -0.13% | 13,033 |
| Jan 22, 2025 | 62.53 | 63.32 | 62.50 | 62.83 | 0.05 | 0.08% | 16,528 |