5 DAY PERFORMANCE
-9.19%
1 MONTH PERFORMANCE
-7.63%
3 MONTH PERFORMANCE
-2.08%
6 MONTH PERFORMANCE
+3.89%
YEAR-TO-DATE PERFORMANCE
+14.44%
1 YEAR PERFORMANCE
+14.97%
Utah Medical Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $69.97 | $69.88 (-0.12%) | $70.16 | $69.00 | 1.96 K | |
| 08/06/2026 | $71.00 | $69.97 (-1.45%) | $71.00 | $69.50 | 9.10 K | $222.78 M |
| 08/05/2026 | $72.79 | $71.21 (-2.17%) | $72.79 | $68.15 | 24.64 K | $226.73 M |
| 08/04/2026 | $72.75 | $72.30 (-0.62%) | $73.10 | $71.74 | 33.00 K | $230.20 M |
| 08/03/2026 | $72.01 | $72.75 (1.03%) | $75.01 | $71.03 | 14.90 K | $231.64 M |
| 07/31/2026 | $70.02 | $70.52 (0.71%) | $70.76 | $69.41 | 22.53 K | $224.54 M |
| 07/30/2026 | $71.30 | $69.57 (-2.43%) | $72.04 | $69.43 | 29.63 K | $221.51 M |
| 07/29/2026 | $70.70 | $70.94 (0.34%) | $71.80 | $69.85 | 31.32 K | $225.87 M |
| 07/28/2026 | $70.16 | $70.96 (1.14%) | $73.50 | $70.16 | 55.74 K | $225.94 M |
| 07/27/2026 | $68.00 | $69.10 (1.62%) | $70.00 | $66.90 | 63.20 K | $220.01 M |
| 07/24/2026 | $64.95 | $67.14 (3.37%) | $68.76 | $64.95 | 76.01 K | $213.77 M |
| 07/23/2026 | $68.03 | $64.18 (-5.66%) | $68.10 | $63.79 | 75.80 K | $204.35 M |
| 07/22/2026 | $68.80 | $69.19 (0.57%) | $70.87 | $68.24 | 53.74 K | $220.30 M |
| 07/21/2026 | $68.52 | $69.15 (0.92%) | $69.51 | $67.34 | 12.80 K | $220.17 M |
| 07/20/2026 | $69.75 | $69.30 (-0.65%) | $70.33 | $69.06 | 18.93 K | $220.65 M |
| 07/17/2026 | $71.03 | $69.80 (-1.73%) | $71.48 | $69.01 | 14.00 K | $222.31 M |
| 07/16/2026 | $72.00 | $71.74 (-0.36%) | $72.59 | $70.68 | 36.00 K | $228.49 M |
| 07/15/2026 | $68.30 | $70.42 (3.1%) | $71.52 | $68.30 | 47.60 K | $224.29 M |
| 07/14/2026 | $69.47 | $68.25 (-1.76%) | $69.55 | $68.13 | 19.00 K | $217.38 M |
| 07/13/2026 | $68.99 | $70.01 (1.48%) | $71.60 | $68.99 | 15.54 K | $222.98 M |
| 07/10/2026 | $68.89 | $67.96 (-1.35%) | $70.32 | $67.87 | 9.70 K | $216.45 M |
| 07/09/2026 | $66.40 | $68.38 (2.98%) | $68.38 | $66.40 | 10.60 K | $217.79 M |
| 07/08/2026 | $68.21 | $68.06 (-0.22%) | $69.49 | $67.25 | 14.90 K | $216.77 M |
| 07/07/2026 | $71.53 | $69.33 (-3.08%) | $71.53 | $69.14 | 10.44 K | $220.82 M |
| 07/06/2026 | $74.40 | $71.81 (-3.48%) | $74.40 | $71.50 | 22.80 K | $228.71 M |
| 07/02/2026 | $70.68 | $72.78 (2.97%) | $73.76 | $70.31 | 22.92 K | $231.80 M |
| 07/01/2026 | $70.88 | $70.63 (-0.35%) | $72.25 | $70.63 | 9.50 K | $224.96 M |
| 06/30/2026 | $71.66 | $68.98 (-3.74%) | $71.66 | $68.59 | 11.70 K | $219.70 M |
| 06/29/2026 | $75.00 | $73.07 (-2.57%) | $75.00 | $73.07 | 21.80 K | $232.73 M |
| 06/26/2026 | $69.27 | $73.97 (6.79%) | $75.75 | $68.99 | 84.80 K | $235.59 M |
| 06/25/2026 | $66.59 | $66.87 (0.42%) | $66.87 | $65.04 | 9.74 K | $212.98 M |
| 06/24/2026 | $65.78 | $66.47 (1.05%) | $67.72 | $65.55 | 11.30 K | $211.71 M |
| 06/23/2026 | $64.81 | $65.21 (0.62%) | $66.96 | $64.81 | 16.50 K | $207.69 M |
| 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 |
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.
