Utah Medical Products Inc... (UTMD)
59.25
0.02 (0.03%)
At close: Mar 04, 2025, 11:16 AM
UTMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 59.60 | 59.98 | 59.20 | 59.23 | -0.38 | -0.64% | 23,624 |
| 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 |
| Jan 21, 2025 | 62.20 | 62.90 | 62.00 | 62.78 | 0.62 | 1.00% | 29,328 |
| Jan 17, 2025 | 62.00 | 62.37 | 61.62 | 62.16 | 0.17 | 0.27% | 15,702 |
| Jan 16, 2025 | 62.38 | 62.95 | 61.71 | 61.99 | -0.88 | -1.40% | 31,314 |
| Jan 15, 2025 | 62.56 | 63.25 | 61.39 | 62.87 | 1.38 | 2.24% | 22,700 |
| Jan 14, 2025 | 60.93 | 61.89 | 60.93 | 61.49 | 0.47 | 0.77% | 19,200 |
| Jan 13, 2025 | 60.49 | 61.80 | 60.08 | 61.02 | 0.11 | 0.18% | 24,022 |
| Jan 10, 2025 | 60.73 | 61.29 | 60.17 | 60.91 | -0.01 | -0.02% | 29,500 |
| Jan 8, 2025 | 60.56 | 61.14 | 60.50 | 60.92 | 0.25 | 0.41% | 13,100 |
| Jan 7, 2025 | 60.76 | 61.00 | 60.51 | 60.67 | -0.22 | -0.36% | 19,141 |
| Jan 6, 2025 | 61.30 | 61.63 | 60.64 | 60.89 | -0.46 | -0.75% | 14,229 |
| Jan 3, 2025 | 61.35 | 61.72 | 60.76 | 61.35 | 0.00 | 0.00% | 15,501 |
| Jan 2, 2025 | 61.44 | 62.53 | 61.21 | 61.35 | -0.12 | -0.20% | 14,700 |
| Dec 31, 2024 | 60.83 | 61.58 | 60.76 | 61.47 | 0.57 | 0.94% | 15,310 |
| Dec 30, 2024 | 61.85 | 61.85 | 60.84 | 60.90 | -0.99 | -1.60% | 19,240 |
| Dec 27, 2024 | 62.03 | 62.25 | 61.30 | 61.89 | 0.31 | 0.50% | 14,645 |
| Dec 26, 2024 | 61.72 | 62.31 | 61.53 | 61.58 | 0.15 | 0.24% | 16,235 |
| Dec 24, 2024 | 61.47 | 61.66 | 60.82 | 61.43 | 0.30 | 0.49% | 6,400 |
| Dec 23, 2024 | 61.24 | 61.90 | 60.39 | 61.13 | 0.11 | 0.18% | 28,620 |
| Dec 20, 2024 | 61.66 | 62.94 | 60.74 | 61.02 | -1.06 | -1.71% | 50,638 |
| Dec 19, 2024 | 62.40 | 62.61 | 61.67 | 62.08 | 0.08 | 0.13% | 28,800 |
| Dec 18, 2024 | 62.75 | 63.32 | 61.48 | 62.00 | -0.53 | -0.85% | 35,920 |
| Dec 17, 2024 | 62.75 | 63.04 | 62.50 | 62.53 | -0.42 | -0.67% | 33,700 |