5 DAY PERFORMANCE
-4.47%
1 MONTH PERFORMANCE
-0.73%
3 MONTH PERFORMANCE
-1.67%
6 MONTH PERFORMANCE
+12.47%
YEAR-TO-DATE PERFORMANCE
+14.44%
1 YEAR PERFORMANCE
+16.67%
Utah Medical Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $67.21 | $66.14 (-1.59%) | $67.21 | $64.77 | 9.74 K | $210.66 M |
| 06/18/2026 | $66.36 | $67.04 (1.02%) | $67.45 | $66.17 | 17.60 K | $213.52 M |
| 06/17/2026 | $66.24 | $65.70 (-0.82%) | $67.54 | $65.31 | 9.60 K | $209.25 M |
| 06/16/2026 | $69.87 | $67.47 (-3.43%) | $70.47 | $67.28 | 12.90 K | $214.89 M |
| 06/15/2026 | $67.91 | $69.87 (2.89%) | $70.38 | $67.91 | 11.73 K | $222.54 M |
| 06/12/2026 | $68.64 | $67.84 (-1.17%) | $69.02 | $67.84 | 5.00 K | $216.07 M |
| 06/11/2026 | $68.19 | $69.44 (1.83%) | $70.00 | $68.01 | 8.80 K | $221.17 M |
| 06/10/2026 | $67.92 | $68.60 (1%) | $69.08 | $67.92 | 13.00 K | $218.49 M |
| 06/09/2026 | $66.46 | $68.07 (2.42%) | $68.78 | $66.46 | 8.01 K | $216.80 M |
| 06/08/2026 | $69.17 | $67.05 (-3.06%) | $69.17 | $67.05 | 6.83 K | $213.55 M |
| 06/05/2026 | $67.60 | $67.65 (0.07%) | $68.88 | $67.60 | 7.10 K | $215.47 M |
| 06/04/2026 | $66.00 | $67.99 (3.02%) | $68.50 | $66.00 | 7.90 K | $216.55 M |
| 06/03/2026 | $68.01 | $65.53 (-3.65%) | $68.01 | $65.36 | 8.21 K | $208.71 M |
| 06/02/2026 | $66.00 | $66.82 (1.24%) | $67.41 | $65.61 | 7.10 K | $212.82 M |
| 06/01/2026 | $67.00 | $66.18 (-1.22%) | $67.27 | $65.54 | 11.20 K | $210.78 M |
| 05/29/2026 | $66.38 | $66.45 (0.11%) | $66.56 | $66.14 | 7.74 K | $211.64 M |
| 05/28/2026 | $64.60 | $66.27 (2.59%) | $66.81 | $64.60 | 7.00 K | $211.07 M |
| 05/27/2026 | $65.65 | $65.54 (-0.17%) | $67.14 | $65.54 | 5.91 K | $208.74 M |
| 05/26/2026 | $64.40 | $65.22 (1.27%) | $65.60 | $64.15 | 8.40 K | $207.73 M |
| 05/22/2026 | $63.88 | $64.51 (0.99%) | $65.16 | $63.88 | 10.43 K | $205.46 M |
| 05/21/2026 | $64.20 | $64.99 (1.23%) | $65.48 | $63.55 | 41.20 K | $206.99 M |
| 05/20/2026 | $63.47 | $64.17 (1.1%) | $64.37 | $63.14 | 13.43 K | $204.38 M |
| 05/19/2026 | $63.97 | $64.00 (0.05%) | $64.37 | $63.29 | 6.70 K | $203.84 M |
| 05/18/2026 | $62.84 | $64.00 (1.85%) | $65.18 | $62.64 | 7.40 K | $203.84 M |
| 05/15/2026 | $63.24 | $63.34 (0.16%) | $63.34 | $63.24 | 5.14 K | $201.74 M |
| 05/14/2026 | $63.97 | $63.70 (-0.42%) | $65.41 | $63.33 | 4.80 K | $202.88 M |
| 05/13/2026 | $63.26 | $64.05 (1.25%) | $64.27 | $62.51 | 11.60 K | $204.00 M |
| 05/12/2026 | $63.20 | $63.82 (0.98%) | $64.11 | $63.12 | 7.43 K | $203.27 M |
| 05/11/2026 | $64.03 | $64.00 (-0.05%) | $64.50 | $62.48 | 8.90 K | $203.84 M |
| 05/08/2026 | $65.75 | $65.35 (-0.61%) | $65.98 | $64.71 | 9.10 K | $208.14 M |
| 05/07/2026 | $65.41 | $65.40 (-0.02%) | $65.91 | $64.40 | 9.90 K | $208.30 M |
| 05/06/2026 | $65.77 | $64.41 (-2.07%) | $65.77 | $64.41 | 9.80 K | $205.15 M |
| 05/05/2026 | $64.16 | $64.86 (1.09%) | $65.83 | $64.16 | 8.95 K | $206.58 M |
| 05/04/2026 | $65.43 | $64.65 (-1.19%) | $65.96 | $64.25 | 11.22 K | $205.91 M |
| 05/01/2026 | $65.15 | $65.77 (0.95%) | $65.91 | $65.15 | 8.80 K | $209.48 M |
| 04/30/2026 | $64.57 | $65.42 (1.32%) | $65.68 | $64.57 | 6.80 K | $208.36 M |
| 04/29/2026 | $66.18 | $65.03 (-1.74%) | $66.19 | $64.70 | 16.40 K | $207.12 M |
| 04/28/2026 | $65.21 | $66.61 (2.15%) | $67.30 | $65.21 | 9.62 K | $212.15 M |
| 04/27/2026 | $67.18 | $66.78 (-0.6%) | $68.25 | $66.40 | 12.01 K | $212.69 M |
| 04/24/2026 | $66.89 | $67.17 (0.42%) | $68.06 | $66.89 | 9.02 K | $213.94 M |
| 04/23/2026 | $70.00 | $67.87 (-3.04%) | $70.00 | $65.50 | 21.00 K | $216.17 M |
| 04/22/2026 | $69.56 | $69.63 (0.1%) | $70.25 | $69.49 | 9.30 K | $221.77 M |
| 04/21/2026 | $68.57 | $69.24 (0.98%) | $69.80 | $68.56 | 9.61 K | $220.53 M |
| 04/20/2026 | $70.93 | $70.22 (-1%) | $71.73 | $70.22 | 13.10 K | $223.65 M |
| 04/17/2026 | $70.24 | $70.65 (0.58%) | $71.81 | $69.96 | 21.90 K | $225.02 M |
| 04/16/2026 | $68.20 | $69.55 (1.98%) | $69.55 | $68.20 | 14.24 K | $221.52 M |
| 04/15/2026 | $67.55 | $68.80 (1.85%) | $69.19 | $67.50 | 12.20 K | $219.13 M |
| 04/14/2026 | $67.10 | $68.37 (1.89%) | $68.60 | $67.10 | 13.12 K | $217.76 M |
| 04/13/2026 | $65.50 | $67.15 (2.52%) | $67.75 | $65.50 | 7.03 K | $213.87 M |
| 04/10/2026 | $64.33 | $65.90 (2.44%) | $66.07 | $64.33 | 9.00 K | $209.89 M |
| 04/09/2026 | $63.82 | $64.86 (1.63%) | $65.47 | $63.36 | 10.90 K | $206.58 M |
| 04/08/2026 | $63.84 | $64.53 (1.08%) | $65.00 | $63.38 | 13.71 K | $205.53 M |
| 04/07/2026 | $63.75 | $63.47 (-0.44%) | $63.75 | $63.47 | 9.30 K | $202.15 M |
| 04/06/2026 | $63.79 | $62.93 (-1.35%) | $63.79 | $62.68 | 6.80 K | $200.43 M |
| 04/02/2026 | $62.02 | $63.12 (1.77%) | $64.50 | $62.02 | 9.84 K | $201.04 M |
| 04/01/2026 | $62.53 | $62.87 (0.54%) | $63.76 | $62.38 | 9.70 K | $200.24 M |
| 03/31/2026 | $64.83 | $61.99 (-4.38%) | $64.83 | $60.90 | 26.80 K | $197.44 M |
| 03/30/2026 | $61.81 | $64.79 (4.82%) | $65.06 | $61.81 | 20.45 K | $206.36 M |
| 03/27/2026 | $61.91 | $61.54 (-0.6%) | $63.14 | $61.36 | 15.20 K | $196.00 M |
| 03/26/2026 | $63.16 | $62.60 (-0.89%) | $63.77 | $62.60 | 6.31 K | $199.38 M |
| 03/25/2026 | $64.05 | $63.71 (-0.53%) | $64.05 | $62.12 | 15.00 K | $202.92 M |
| 03/24/2026 | $64.48 | $63.80 (-1.05%) | $65.56 | $62.61 | 13.00 K | $203.20 M |
| 03/23/2026 | $65.24 | $65.13 (-0.17%) | $65.92 | $63.79 | 32.00 K | $207.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
