5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
+1.76%
3 MONTH PERFORMANCE
+3.89%
6 MONTH PERFORMANCE
+10.64%
YEAR-TO-DATE PERFORMANCE
+14.44%
1 YEAR PERFORMANCE
+19.63%
Utah Medical Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $64.77 | $64.72 (-0.07%) | $65.77 | $64.11 | 4.30 K | $207.92 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 | $232.43 M |
| 04/17/2026 | $70.24 | $70.65 (0.58%) | $71.81 | $69.96 | 21.90 K | $233.85 M |
| 04/16/2026 | $68.20 | $69.55 (1.98%) | $69.55 | $68.20 | 14.24 K | $230.21 M |
| 04/15/2026 | $67.55 | $68.80 (1.85%) | $69.19 | $67.50 | 12.20 K | $227.73 M |
| 04/14/2026 | $67.10 | $68.37 (1.89%) | $68.60 | $67.10 | 13.12 K | $226.30 M |
| 04/13/2026 | $65.50 | $67.15 (2.52%) | $67.75 | $65.50 | 7.03 K | $222.27 M |
| 04/10/2026 | $64.33 | $65.90 (2.44%) | $66.07 | $64.33 | 9.00 K | $218.13 M |
| 04/09/2026 | $63.82 | $64.86 (1.63%) | $65.47 | $63.36 | 10.90 K | $214.69 M |
| 04/08/2026 | $63.84 | $64.53 (1.08%) | $65.00 | $63.38 | 13.71 K | $213.59 M |
| 04/07/2026 | $63.75 | $63.47 (-0.44%) | $63.75 | $63.47 | 9.30 K | $210.09 M |
| 04/06/2026 | $63.79 | $62.93 (-1.35%) | $63.79 | $62.68 | 6.80 K | $208.30 M |
| 04/02/2026 | $62.02 | $63.12 (1.77%) | $64.50 | $62.02 | 9.84 K | $208.93 M |
| 04/01/2026 | $62.53 | $62.87 (0.54%) | $63.76 | $62.38 | 9.70 K | $208.10 M |
| 03/31/2026 | $64.83 | $61.99 (-4.38%) | $64.83 | $60.90 | 26.80 K | $205.19 M |
| 03/30/2026 | $61.81 | $64.79 (4.82%) | $65.06 | $61.81 | 20.45 K | $214.45 M |
| 03/27/2026 | $61.91 | $61.54 (-0.6%) | $63.14 | $61.36 | 15.20 K | $203.70 M |
| 03/26/2026 | $63.16 | $62.60 (-0.89%) | $63.77 | $62.60 | 6.31 K | $207.21 M |
| 03/25/2026 | $64.05 | $63.71 (-0.53%) | $64.05 | $62.12 | 15.00 K | $210.88 M |
| 03/24/2026 | $64.48 | $63.80 (-1.05%) | $65.56 | $62.61 | 13.00 K | $211.18 M |
| 03/23/2026 | $65.24 | $65.13 (-0.17%) | $65.92 | $63.79 | 32.00 K | $215.58 M |
| 03/20/2026 | $64.26 | $64.63 (0.58%) | $65.10 | $63.11 | 31.15 K | $213.93 M |
| 03/19/2026 | $64.00 | $64.00 (0%) | $65.42 | $63.95 | 11.50 K | $211.84 M |
| 03/18/2026 | $64.00 | $64.40 (0.63%) | $65.62 | $63.51 | 19.10 K | $213.16 M |
| 03/17/2026 | $63.53 | $64.05 (0.82%) | $66.91 | $63.53 | 18.20 K | $212.01 M |
| 03/16/2026 | $63.70 | $64.00 (0.47%) | $64.38 | $63.59 | 9.84 K | $211.84 M |
| 03/13/2026 | $63.21 | $63.28 (0.11%) | $63.50 | $62.22 | 8.70 K | $209.46 M |
| 03/12/2026 | $62.85 | $62.64 (-0.33%) | $63.65 | $62.64 | 13.50 K | $207.34 M |
| 03/11/2026 | $63.77 | $63.75 (-0.03%) | $63.92 | $62.71 | 12.30 K | $211.01 M |
| 03/10/2026 | $63.00 | $63.78 (1.24%) | $64.75 | $62.29 | 19.60 K | $211.11 M |
| 03/09/2026 | $63.10 | $64.04 (1.49%) | $65.33 | $62.79 | 10.31 K | $211.97 M |
| 03/06/2026 | $64.22 | $65.12 (1.4%) | $65.19 | $63.50 | 20.90 K | $215.55 M |
| 03/05/2026 | $65.41 | $65.19 (-0.34%) | $67.50 | $64.49 | 16.50 K | $215.78 M |
| 03/04/2026 | $67.21 | $66.20 (-1.5%) | $67.26 | $66.11 | 10.30 K | $219.12 M |
| 03/03/2026 | $65.64 | $66.51 (1.33%) | $67.06 | $65.40 | 13.30 K | $220.15 M |
| 03/02/2026 | $65.80 | $67.09 (1.96%) | $67.68 | $65.80 | 11.60 K | $222.07 M |
| 02/27/2026 | $66.26 | $66.61 (0.53%) | $67.35 | $66.11 | 9.30 K | $220.48 M |
| 02/26/2026 | $68.00 | $66.56 (-2.12%) | $68.37 | $66.43 | 11.20 K | $220.31 M |
| 02/25/2026 | $67.00 | $67.68 (1.01%) | $67.68 | $66.08 | 11.04 K | $224.02 M |
| 02/24/2026 | $66.52 | $66.72 (0.3%) | $67.92 | $66.52 | 8.54 K | $220.84 M |
| 02/23/2026 | $66.46 | $66.94 (0.72%) | $67.47 | $66.27 | 16.74 K | $221.57 M |
| 02/20/2026 | $66.44 | $67.82 (2.08%) | $68.71 | $66.43 | 87.20 K | $224.48 M |
| 02/19/2026 | $65.47 | $66.57 (1.68%) | $66.67 | $65.04 | 14.62 K | $220.35 M |
| 02/18/2026 | $65.92 | $64.61 (-1.99%) | $66.62 | $64.22 | 29.30 K | $213.86 M |
| 02/17/2026 | $64.99 | $65.36 (0.57%) | $65.96 | $64.44 | 14.65 K | $216.34 M |
| 02/13/2026 | $64.01 | $64.10 (0.14%) | $64.51 | $63.99 | 5.72 K | $212.17 M |
| 02/12/2026 | $64.16 | $63.73 (-0.67%) | $64.24 | $62.86 | 12.30 K | $210.95 M |
| 02/11/2026 | $63.43 | $64.20 (1.21%) | $64.31 | $63.33 | 7.94 K | $212.50 M |
| 02/10/2026 | $62.39 | $64.51 (3.4%) | $65.00 | $62.39 | 20.00 K | $213.53 M |
| 02/09/2026 | $62.20 | $62.39 (0.31%) | $62.78 | $60.97 | 13.61 K | $206.51 M |
| 02/06/2026 | $62.20 | $61.64 (-0.9%) | $62.32 | $61.00 | 12.90 K | $204.03 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.
