Utah Medical Products Inc... (UTMD)
NASDAQ: UTMD
· Real-Time Price · USD
62.75
1.69 (2.77%)
At close: Sep 04, 2025, 3:59 PM
62.75
0.00%
After-hours: Sep 04, 2025, 04:04 PM EDT
UTMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 61.74 | 62.75 | 61.15 | 62.75 | 62.75 | 2.77% | 7,682 |
| Sep 3, 2025 | 61.38 | 61.63 | 61.06 | 61.06 | 61.06 | -0.68% | 9,821 |
| Sep 2, 2025 | 61.47 | 61.99 | 60.49 | 61.48 | 61.48 | -1.17% | 7,500 |
| Aug 29, 2025 | 61.83 | 63.10 | 61.77 | 62.21 | 62.21 | 0.24% | 12,200 |
| Aug 28, 2025 | 61.25 | 62.06 | 60.64 | 62.06 | 62.06 | 1.54% | 7,711 |
| Aug 27, 2025 | 59.21 | 61.46 | 59.21 | 61.12 | 61.12 | 0.63% | 6,405 |
| Aug 26, 2025 | 60.62 | 61.28 | 60.38 | 60.74 | 60.74 | 0.66% | 10,100 |
| Aug 25, 2025 | 60.44 | 61.70 | 55.96 | 60.34 | 60.34 | -1.00% | 10,820 |
| Aug 22, 2025 | 59.44 | 61.70 | 59.44 | 60.95 | 60.95 | 6.02% | 17,000 |
| Aug 21, 2025 | 57.85 | 58.38 | 57.49 | 57.49 | 57.49 | -0.62% | 3,828 |
| Aug 20, 2025 | 58.10 | 59.33 | 57.85 | 57.85 | 57.85 | -0.92% | 9,027 |
| Aug 19, 2025 | 57.22 | 58.72 | 57.22 | 58.39 | 58.39 | 2.17% | 11,900 |
| Aug 18, 2025 | 56.30 | 58.06 | 55.43 | 57.15 | 57.15 | 3.01% | 17,200 |
| Aug 15, 2025 | 57.06 | 57.93 | 55.25 | 55.48 | 55.48 | -2.44% | 75,800 |
| Aug 14, 2025 | 58.03 | 58.47 | 55.92 | 56.87 | 56.87 | -4.26% | 11,835 |
| Aug 13, 2025 | 58.50 | 59.40 | 57.13 | 59.40 | 59.40 | 3.16% | 15,400 |
| Aug 12, 2025 | 57.60 | 57.65 | 57.23 | 57.58 | 57.58 | 2.36% | 7,200 |
| Aug 11, 2025 | 56.81 | 57.65 | 55.65 | 56.25 | 56.25 | -0.11% | 7,300 |
| Aug 8, 2025 | 55.53 | 56.89 | 55.53 | 56.31 | 56.31 | 1.10% | 5,922 |
| Aug 7, 2025 | 56.26 | 56.78 | 55.60 | 55.70 | 55.70 | -0.98% | 12,032 |