NASDAQ : UTMD
Utah Medical Products, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 66.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 212.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Utah Medical Products, Inc. (UTMD) closed at 70.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 68.83 | 71.05 | 68.71 | 70.65 | 20,973 | +3.78% |
| 2026-10-30 | 67.62 | 69.085 | 66.6 | 68.075 | 42,835 | +1.91% |
| 2026-10-29 | 69.16 | 69.915 | 66.65 | 66.8 | 32,585 | -2.96% |
| 2026-10-28 | 72.805 | 72.805 | 68.83 | 68.84 | 31,718 | -5.78% |
| 2026-10-27 | 73.28 | 74 | 72.48 | 73.06 | 45,001 | -0.63% |
| 2026-10-26 | 74.58 | 74.8 | 73.36 | 73.52 | 32,546 | -0.96% |
| 2026-10-23 | 75.13 | 75.13 | 74.04 | 74.23 | 38,689 | -1.11% |
| 2026-10-22 | 74.8 | 76.545 | 74.8 | 75.06 | 70,416 | +0.46% |
| 2026-10-21 | 75 | 75.09 | 74.685 | 74.72 | 36,589 | -0.47% |
| 2026-10-20 | 74.95 | 75.09 | 74.81 | 75.07 | 39,452 | +0.70% |
| 2026-10-19 | 74.5 | 74.93 | 74.5 | 74.55 | 22,308 | +0.05% |
| 2026-10-16 | 74.99 | 75.12 | 74.51 | 74.51 | 44,315 | -0.55% |
| 2026-10-15 | 74.9 | 75.33 | 74.78 | 74.92 | 40,177 | +0.17% |
| 2026-10-14 | 74.44 | 74.87 | 74.2 | 74.79 | 22,654 | +0.11% |
| 2026-10-13 | 74.65 | 74.87 | 73.89 | 74.71 | 38,260 | +0.40% |
| 2026-10-12 | 74.58 | 75.18 | 74.22 | 74.41 | 61,155 | -0.17% |
| 2026-10-09 | 74 | 74.83 | 73.75 | 74.54 | 45,315 | +0.90% |
| 2026-10-08 | 73.5 | 74.015 | 73.47 | 73.875 | 32,736 | +0.58% |
| 2026-10-07 | 74 | 74.21 | 73.39 | 73.45 | 67,019 | -0.51% |
| 2026-10-06 | 73.5 | 74.18 | 73.495 | 73.83 | 63,033 | +0.71% |
| 2026-10-05 | 74.22 | 74.28 | 73.22 | 73.31 | 33,856 | -1.11% |
| 2026-10-02 | 74.4 | 74.43 | 74.13 | 74.13 | 19,637 | -0.30% |
| 2026-10-01 | 74.44 | 74.505 | 74.07 | 74.35 | 18,859 | +0.41% |
| 2026-09-30 | 74.95 | 74.95 | 74.04 | 74.05 | 30,041 | -1.20% |
| 2026-09-29 | 74.57 | 74.95 | 74.25 | 74.95 | 29,889 | +0.62% |
| 2026-09-28 | 74.18 | 74.54 | 73.75 | 74.49 | 31,382 | +0.42% |
| 2026-09-25 | 74.7 | 74.7 | 74.12 | 74.18 | 22,483 | -0.76% |
| 2026-09-24 | 75.5 | 75.55 | 74.3 | 74.75 | 42,145 | -0.35% |
| 2026-09-23 | 76.55 | 76.55 | 74.84 | 75.01 | 23,752 | -2.15% |
| 2026-09-22 | 74.765 | 76.89 | 74.75 | 76.66 | 56,201 | +2.93% |
| 2026-09-21 | 74.16 | 74.8 | 73.7 | 74.48 | 28,613 | +0.70% |
| 2026-09-18 | 74.14 | 74.48 | 73.95 | 73.96 | 42,345 | -0.31% |
| 2026-09-17 | 75.13 | 75.13 | 74.04 | 74.19 | 24,925 | +0.60% |
| 2026-09-16 | 74.59 | 74.78 | 73.735 | 74.06 | 19,123 | -0.76% |
| 2026-09-15 | 71.275 | 74.79 | 70.35 | 74.63 | 64,225 | +5.60% |
| 2026-09-14 | 69.71 | 71.26 | 69.485 | 70.67 | 57,742 | +1.38% |
| 2026-09-11 | 69.64 | 69.96 | 69.32 | 69.71 | 19,388 | +0.10% |
| 2026-09-10 | 70.01 | 70.2 | 69.1 | 69.64 | 30,594 | -0.11% |
| 2026-09-09 | 68.71 | 70.2 | 68.71 | 69.72 | 31,804 | +0.81% |
| 2026-09-08 | 70.5 | 70.5 | 68.46 | 69.16 | 35,683 | -2.73% |
| 2026-09-04 | 70.64 | 71.62 | 70.64 | 71.1 | 46,030 | +0.55% |
| 2026-09-03 | 71.69 | 71.95 | 70.4 | 70.71 | 53,862 | -1.30% |
| 2026-09-02 | 71.92 | 72.5 | 71.63 | 71.64 | 31,095 | -0.17% |
| 2026-09-01 | 70.58 | 72.28 | 70.55 | 71.76 | 14,251 | +0.89% |
| 2026-08-31 | 72.37 | 72.6 | 71 | 71.13 | 32,616 | -2.25% |
| 2026-08-28 | 72.04 | 73.34 | 71.62 | 72.77 | 32,331 | +1.35% |
| 2026-08-27 | 70.05 | 72.08 | 70.05 | 71.8 | 30,540 | +1.28% |
| 2026-08-26 | 70.95 | 71.125 | 69.818 | 70.89 | 31,218 | -0.10% |
| 2026-08-25 | 71.9 | 71.9 | 70.35 | 70.96 | 13,988 | -0.92% |
| 2026-08-24 | 71.54 | 71.93 | 71.31 | 71.62 | 18,146 | +0.10% |
| 2026-08-21 | 71.78 | 72.39 | 69.705 | 71.55 | 114,135 | +0.18% |
| 2026-08-20 | 72.25 | 73.3 | 71.15 | 71.42 | 49,848 | -0.97% |
| 2026-08-19 | 72.5 | 73.5 | 72 | 72.12 | 63,629 | +0.17% |
| 2026-08-18 | 70.8 | 72.45 | 70.8 | 72 | 46,769 | +2.55% |
| 2026-08-17 | 71.07 | 72.46 | 70.02 | 70.21 | 27,998 | -1.11% |
| 2026-08-14 | 71.93 | 72.6 | 70.58 | 71 | 23,977 | -1.53% |
| 2026-08-13 | 71.625 | 72.37 | 71.195 | 72.1 | 10,733 | -0.04% |
| 2026-08-12 | 72.5 | 72.71 | 71.825 | 72.13 | 14,826 | +0.26% |
| 2026-08-11 | 72.05 | 72.37 | 71.75 | 71.94 | 13,535 | +0.86% |
| 2026-08-10 | 70.1 | 72 | 70.1 | 71.33 | 30,771 | +0.71% |
| 2026-08-07 | 70.5 | 70.83 | 69 | 70.83 | 30,182 | +1.23% |
| 2026-08-06 | 71 | 71 | 69.5 | 69.97 | 9,072 | -1.74% |
| 2026-08-05 | 72.79 | 72.79 | 68.15 | 71.21 | 24,643 | -1.51% |
| 2026-08-04 | 72.75 | 73.1 | 71.74 | 72.3 | 32,972 | -0.62% |
| 2026-08-03 | 72.01 | 75.01 | 71.025 | 72.75 | 14,855 | +3.16% |
| 2026-07-31 | 70.02 | 70.76 | 69.41 | 70.52 | 22,531 | +1.37% |
| 2026-07-30 | 71.296 | 72.04 | 69.425 | 69.57 | 29,633 | -1.93% |
| 2026-07-29 | 70.7 | 71.8 | 69.85 | 70.94 | 31,321 | -0.03% |
| 2026-07-28 | 70.16 | 73.5 | 70.16 | 70.96 | 55,740 | +2.69% |
| 2026-07-27 | 68 | 70 | 66.9 | 69.1 | 63,158 | +2.92% |
| 2026-07-24 | 64.95 | 68.755 | 64.95 | 67.14 | 76,013 | +4.61% |
| 2026-07-23 | 68.03 | 68.1 | 63.785 | 64.18 | 75,795 | -7.24% |
| 2026-07-22 | 68.8 | 70.87 | 68.24 | 69.19 | 53,737 | +0.06% |
| 2026-07-21 | 68.52 | 69.51 | 67.342 | 69.15 | 12,781 | -0.22% |
| 2026-07-20 | 69.75 | 70.325 | 69.06 | 69.3 | 18,930 | -0.72% |
| 2026-07-17 | 71.03 | 71.48 | 69.008 | 69.8 | 13,977 | -2.70% |
| 2026-07-16 | 72 | 72.59 | 70.68 | 71.74 | 35,966 | +1.87% |
| 2026-07-15 | 68.3 | 71.52 | 68.3 | 70.42 | 47,595 | +3.18% |
| 2026-07-14 | 69.475 | 69.55 | 68.13 | 68.25 | 18,976 | -2.51% |
| 2026-07-13 | 68.99 | 71.6 | 68.99 | 70.01 | 15,544 | +3.02% |
| 2026-07-10 | 68.89 | 70.32 | 67.87 | 67.96 | 9,668 | -0.61% |
| 2026-07-09 | 66.4 | 68.38 | 66.4 | 68.38 | 10,581 | +0.47% |
| 2026-07-08 | 68.205 | 69.49 | 67.246 | 68.06 | 14,884 | -1.83% |
| 2026-07-07 | 71.53 | 71.53 | 69.14 | 69.33 | 10,440 | -3.45% |
| 2026-07-06 | 74.4 | 74.4 | 71.5 | 71.81 | 22,799 | -1.33% |
| 2026-07-02 | 70.68 | 73.76 | 70.305 | 72.78 | 22,919 | +3.04% |
| 2026-07-01 | 70.881 | 72.25 | 70.63 | 70.63 | 9,504 | +2.39% |
| 2026-06-30 | 71.66 | 71.66 | 68.59 | 68.98 | 11,702 | -5.60% |
| 2026-06-29 | 75 | 75 | 73.07 | 73.07 | 21,751 | -1.22% |
| 2026-06-26 | 69.265 | 75.75 | 68.985 | 73.97 | 84,752 | +10.62% |
| 2026-06-25 | 66.59 | 66.87 | 65.04 | 66.87 | 9,741 | +0.60% |
| 2026-06-24 | 65.78 | 67.72 | 65.55 | 66.47 | 11,269 | +1.93% |
| 2026-06-23 | 64.81 | 66.96 | 64.81 | 65.21 | 16,499 | -1.41% |
| 2026-06-22 | 67.21 | 67.21 | 64.77 | 66.14 | 9,735 | -1.34% |
| 2026-06-18 | 66.36 | 67.45 | 66.17 | 67.04 | 17,583 | +2.04% |
| 2026-06-17 | 66.235 | 67.54 | 65.31 | 65.7 | 9,582 | -2.17% |
| 2026-06-16 | 69.87 | 70.475 | 67.28 | 67.47 | 12,854 | -3.43% |
| 2026-06-15 | 67.91 | 70.38 | 67.91 | 69.87 | 11,726 | +2.99% |
| 2026-06-12 | 68.635 | 69.02 | 67.84 | 67.84 | 4,962 | -2.30% |
| 2026-06-11 | 68.19 | 70 | 68.01 | 69.44 | 8,794 | +1.22% |
| 2026-06-10 | 67.92 | 69.08 | 67.92 | 68.6 | 12,995 | +0.78% |
| 2026-06-09 | 66.46 | 68.78 | 66.46 | 68.07 | 8,005 | +1.52% |
| 2026-06-08 | 69.165 | 69.17 | 67.05 | 67.05 | 6,834 | -0.89% |
| 2026-06-05 | 67.6 | 68.88 | 67.6 | 67.65 | 7,065 | -0.50% |
| 2026-06-04 | 66 | 68.5 | 66 | 67.99 | 7,872 | +3.75% |
| 2026-06-03 | 68.005 | 68.005 | 65.355 | 65.53 | 8,212 | -1.93% |
| 2026-06-02 | 66 | 67.41 | 65.61 | 66.82 | 7,099 | +0.97% |
| 2026-06-01 | 67 | 67.27 | 65.54 | 66.18 | 11,204 | -0.41% |
| 2026-05-29 | 66.38 | 66.56 | 66.14 | 66.45 | 7,744 | +0.27% |
| 2026-05-28 | 64.6 | 66.81 | 64.6 | 66.27 | 7,000 | +1.11% |
| 2026-05-27 | 65.645 | 67.14 | 65.54 | 65.54 | 5,910 | +0.49% |
| 2026-05-26 | 64.4 | 65.6 | 64.15 | 65.22 | 8,352 | +1.10% |
| 2026-05-22 | 63.883 | 65.155 | 63.883 | 64.51 | 10,426 | -0.74% |
| 2026-05-21 | 64.2 | 65.48 | 63.55 | 64.99 | 41,196 | +1.28% |
| 2026-05-20 | 63.47 | 64.37 | 63.14 | 64.17 | 13,426 | +0.27% |
| 2026-05-19 | 63.97 | 64.37 | 63.285 | 64 | 6,654 | +0.00% |
| 2026-05-18 | 62.84 | 65.18 | 62.64 | 64 | 7,369 | +1.04% |
| 2026-05-15 | 63.24 | 63.34 | 63.24 | 63.34 | 5,138 | -0.57% |
| 2026-05-14 | 63.971 | 65.405 | 63.327 | 63.7 | 4,763 | -0.55% |
| 2026-05-13 | 63.26 | 64.27 | 62.51 | 64.05 | 11,555 | +0.36% |