5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
-6.51%
3 MONTH PERFORMANCE
-7.95%
6 MONTH PERFORMANCE
-8.77%
YEAR-TO-DATE PERFORMANCE
-27.52%
1 YEAR PERFORMANCE
-28.42%
Utah Medical Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $61.66 | $61.02 (-1.04%) | $62.94 | $60.74 | 50,638 | $212.23 M |
| 12/19/2024 | $62.40 | $62.08 (-0.51%) | $62.61 | $61.67 | 28,800 | $215.91 M |
| 12/18/2024 | $62.75 | $62.00 (-1.2%) | $63.32 | $61.48 | 35,920 | $215.64 M |
| 12/17/2024 | $62.75 | $62.53 (-0.35%) | $63.04 | $62.50 | 33,700 | $217.48 M |
| 12/16/2024 | $62.75 | $62.95 (0.32%) | $63.41 | $62.62 | 25,900 | $218.94 M |
| 12/13/2024 | $63.91 | $62.91 (-1.56%) | $63.91 | $62.86 | 13,842 | $218.80 M |
| 12/12/2024 | $63.75 | $63.65 (-0.16%) | $64.61 | $63.27 | 14,100 | $221.37 M |
| 12/11/2024 | $63.65 | $63.95 (0.47%) | $64.70 | $63.29 | 18,511 | $222.42 M |
| 12/10/2024 | $63.92 | $63.69 (-0.36%) | $64.52 | $63.50 | 17,100 | $221.51 M |
| 12/09/2024 | $63.61 | $63.62 (0.02%) | $64.44 | $63.00 | 18,200 | $221.27 M |
| 12/06/2024 | $63.75 | $63.84 (0.14%) | $64.09 | $63.02 | 17,600 | $222.04 M |
| 12/05/2024 | $63.88 | $63.74 (-0.22%) | $63.95 | $63.39 | 18,300 | $221.69 M |
| 12/04/2024 | $64.20 | $64.27 (0.11%) | $64.35 | $63.89 | 14,229 | $223.53 M |
| 12/03/2024 | $65.00 | $64.40 (-0.92%) | $65.39 | $64.34 | 10,800 | $223.98 M |
| 12/02/2024 | $64.68 | $65.39 (1.1%) | $65.56 | $64.68 | 13,600 | $227.43 M |
| 11/29/2024 | $64.82 | $65.25 (0.66%) | $65.46 | $64.82 | 8,745 | $226.94 M |
| 11/27/2024 | $65.91 | $65.15 (-1.15%) | $65.91 | $64.95 | 10,601 | $226.59 M |
| 11/26/2024 | $65.15 | $65.17 (0.03%) | $65.40 | $64.68 | 17,500 | $226.66 M |
| 11/25/2024 | $65.35 | $65.97 (0.95%) | $67.16 | $65.35 | 24,800 | $229.44 M |
| 11/22/2024 | $64.11 | $65.29 (1.84%) | $65.79 | $64.11 | 22,000 | $227.08 M |
| 11/21/2024 | $64.20 | $64.57 (0.58%) | $64.57 | $63.96 | 18,620 | $224.57 M |
| 11/20/2024 | $63.65 | $64.18 (0.83%) | $64.33 | $63.65 | 11,700 | $223.22 M |
| 11/19/2024 | $65.58 | $64.69 (-1.36%) | $65.82 | $64.60 | 25,500 | $224.99 M |
| 11/18/2024 | $65.74 | $66.09 (0.53%) | $66.61 | $65.35 | 21,800 | $229.86 M |
| 11/15/2024 | $66.78 | $66.05 (-1.09%) | $67.60 | $65.53 | 26,900 | $229.72 M |
| 11/14/2024 | $67.31 | $66.52 (-1.17%) | $67.31 | $65.91 | 25,300 | $231.36 M |
| 11/13/2024 | $68.25 | $66.96 (-1.89%) | $68.25 | $66.94 | 18,600 | $232.89 M |
| 11/12/2024 | $68.66 | $68.35 (-0.45%) | $68.99 | $68.16 | 19,300 | $237.72 M |
| 11/11/2024 | $68.35 | $68.52 (0.25%) | $68.76 | $67.26 | 13,533 | $238.31 M |
| 11/08/2024 | $67.37 | $67.91 (0.8%) | $68.57 | $67.37 | 21,100 | $236.19 M |
| 11/07/2024 | $67.00 | $67.23 (0.34%) | $68.53 | $66.79 | 16,000 | $233.83 M |
| 11/06/2024 | $65.78 | $67.17 (2.11%) | $68.09 | $65.78 | 74,734 | $233.62 M |
| 11/05/2024 | $64.90 | $64.00 (-1.39%) | $65.57 | $63.95 | 63,411 | $222.59 M |
| 11/04/2024 | $63.87 | $64.64 (1.21%) | $64.69 | $63.87 | 26,000 | $224.82 M |
| 11/01/2024 | $63.86 | $64.09 (0.36%) | $64.09 | $63.58 | 18,100 | $222.91 M |
| 10/31/2024 | $64.06 | $63.38 (-1.06%) | $64.14 | $63.38 | 27,200 | $220.44 M |
| 10/30/2024 | $64.36 | $64.02 (-0.53%) | $64.36 | $63.97 | 13,700 | $222.66 M |
| 10/29/2024 | $64.78 | $64.15 (-0.97%) | $64.78 | $64.05 | 10,911 | $223.11 M |
| 10/28/2024 | $64.55 | $64.24 (-0.48%) | $65.17 | $64.21 | 17,400 | $223.43 M |
| 10/25/2024 | $64.62 | $64.12 (-0.77%) | $64.71 | $63.86 | 50,500 | $232.08 M |
| 10/24/2024 | $64.40 | $64.29 (-0.17%) | $65.06 | $64.21 | 28,300 | $232.69 M |
| 10/23/2024 | $65.16 | $64.85 (-0.48%) | $65.59 | $64.35 | 22,638 | $234.72 M |
| 10/22/2024 | $65.70 | $65.27 (-0.65%) | $65.73 | $65.27 | 19,500 | $236.24 M |
| 10/21/2024 | $66.00 | $65.77 (-0.35%) | $66.38 | $65.64 | 22,100 | $238.05 M |
| 10/18/2024 | $65.86 | $66.30 (0.67%) | $66.36 | $65.41 | 21,800 | $239.97 M |
| 10/17/2024 | $66.30 | $65.69 (-0.92%) | $67.09 | $65.39 | 21,344 | $237.76 M |
| 10/16/2024 | $67.11 | $66.27 (-1.25%) | $67.22 | $66.00 | 26,200 | $239.86 M |
| 10/15/2024 | $66.12 | $66.55 (0.65%) | $67.04 | $66.12 | 29,700 | $240.87 M |
| 10/14/2024 | $66.32 | $66.52 (0.3%) | $66.99 | $66.32 | 16,700 | $240.76 M |
| 10/11/2024 | $66.05 | $66.33 (0.42%) | $66.43 | $65.67 | 12,800 | $240.07 M |
| 10/10/2024 | $64.98 | $65.84 (1.32%) | $65.98 | $64.98 | 15,900 | $238.30 M |
| 10/09/2024 | $65.03 | $65.68 (1%) | $65.83 | $64.90 | 17,900 | $237.72 M |
| 10/08/2024 | $65.37 | $65.03 (-0.52%) | $65.37 | $64.90 | 28,304 | $235.37 M |
| 10/07/2024 | $65.38 | $65.10 (-0.43%) | $65.46 | $64.99 | 17,545 | $235.62 M |
| 10/04/2024 | $65.68 | $65.05 (-0.96%) | $65.76 | $65.05 | 16,020 | $235.44 M |
| 10/03/2024 | $65.64 | $65.30 (-0.52%) | $65.84 | $65.25 | 28,103 | $236.35 M |
| 10/02/2024 | $65.91 | $65.61 (-0.46%) | $66.22 | $65.61 | 27,741 | $237.47 M |
| 10/01/2024 | $67.11 | $66.01 (-1.64%) | $67.11 | $65.98 | 16,404 | $238.92 M |
| 09/30/2024 | $66.64 | $66.91 (0.41%) | $67.36 | $66.15 | 12,700 | $242.17 M |
| 09/27/2024 | $67.36 | $66.74 (-0.92%) | $67.56 | $66.72 | 9,200 | $241.56 M |
| 09/26/2024 | $66.80 | $66.92 (0.18%) | $67.38 | $66.50 | 15,400 | $242.21 M |
| 09/25/2024 | $66.21 | $66.67 (0.69%) | $66.68 | $65.97 | 26,700 | $241.31 M |
| 09/24/2024 | $66.52 | $66.73 (0.32%) | $66.79 | $66.22 | 26,400 | $241.52 M |
| 09/23/2024 | $66.50 | $66.40 (-0.15%) | $66.94 | $66.21 | 14,311 | $240.33 M |