5 DAY PERFORMANCE
-7.40%
1 MONTH PERFORMANCE
-8.43%
3 MONTH PERFORMANCE
-3.46%
6 MONTH PERFORMANCE
+3.51%
YEAR-TO-DATE PERFORMANCE
+21.66%
1 YEAR PERFORMANCE
+17.18%
Utah Medical Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $67.62 | $68.08 (0.68%) | $69.08 | $66.60 | 42.84 K | $216.52 M |
| 10/29/2026 | $69.16 | $66.80 (-3.41%) | $69.92 | $66.65 | 32.60 K | $212.45 M |
| 10/28/2026 | $72.81 | $68.84 (-5.45%) | $72.81 | $68.83 | 31.72 K | $218.93 M |
| 10/27/2026 | $73.28 | $73.06 (-0.3%) | $74.00 | $72.48 | 45.00 K | $232.36 M |
| 10/26/2026 | $74.58 | $73.52 (-1.42%) | $74.80 | $73.36 | 32.55 K | $233.82 M |
| 10/23/2026 | $75.13 | $74.23 (-1.2%) | $75.13 | $74.04 | 38.70 K | $236.08 M |
| 10/22/2026 | $74.80 | $75.06 (0.35%) | $76.55 | $74.80 | 70.42 K | $238.72 M |
| 10/21/2026 | $75.00 | $74.72 (-0.37%) | $75.09 | $74.69 | 36.60 K | $237.64 M |
| 10/20/2026 | $74.95 | $75.07 (0.16%) | $75.09 | $74.81 | 39.50 K | $238.75 M |
| 10/19/2026 | $74.50 | $74.55 (0.07%) | $74.93 | $74.50 | 22.31 K | $237.09 M |
| 10/16/2026 | $74.99 | $74.51 (-0.64%) | $75.12 | $74.51 | 44.32 K | $237.21 M |
| 10/15/2026 | $74.90 | $74.92 (0.03%) | $75.33 | $74.78 | 40.20 K | $238.51 M |
| 10/14/2026 | $74.44 | $74.79 (0.47%) | $74.87 | $74.20 | 22.70 K | $238.10 M |
| 10/13/2026 | $74.65 | $74.71 (0.08%) | $74.87 | $73.89 | 38.30 K | $237.84 M |
| 10/12/2026 | $74.58 | $74.41 (-0.23%) | $75.18 | $74.22 | 61.20 K | $236.89 M |
| 10/09/2026 | $74.00 | $74.54 (0.73%) | $74.83 | $73.75 | 45.32 K | $237.30 M |
| 10/08/2026 | $73.50 | $73.88 (0.52%) | $74.02 | $73.47 | 32.74 K | $235.20 M |
| 10/07/2026 | $74.00 | $73.45 (-0.74%) | $74.21 | $73.39 | 67.02 K | $233.83 M |
| 10/06/2026 | $73.50 | $73.83 (0.45%) | $74.18 | $73.50 | 63.03 K | $235.04 M |
| 10/05/2026 | $74.22 | $73.31 (-1.23%) | $74.28 | $73.22 | 33.90 K | $233.39 M |
| 10/02/2026 | $74.40 | $74.13 (-0.36%) | $74.43 | $74.13 | 19.64 K | $236.00 M |
| 10/01/2026 | $74.44 | $74.35 (-0.12%) | $74.51 | $74.07 | 18.90 K | $236.70 M |
| 09/30/2026 | $74.95 | $74.05 (-1.2%) | $74.95 | $74.04 | 30.04 K | $235.74 M |
| 09/29/2026 | $74.57 | $74.95 (0.51%) | $74.95 | $74.25 | 29.90 K | $238.61 M |
| 09/28/2026 | $74.18 | $74.49 (0.42%) | $74.54 | $73.75 | 31.40 K | $237.14 M |
| 09/25/2026 | $74.70 | $74.18 (-0.7%) | $74.70 | $74.12 | 22.50 K | $236.16 M |
| 09/24/2026 | $75.50 | $74.75 (-0.99%) | $75.55 | $74.30 | 42.15 K | $237.97 M |
| 09/23/2026 | $76.55 | $75.01 (-2.01%) | $76.55 | $74.84 | 23.80 K | $238.80 M |
| 09/22/2026 | $74.77 | $76.66 (2.53%) | $76.89 | $74.75 | 56.20 K | $244.05 M |
| 09/21/2026 | $74.16 | $74.48 (0.43%) | $74.80 | $73.70 | 28.61 K | $237.11 M |
| 09/18/2026 | $74.14 | $73.96 (-0.24%) | $74.48 | $73.95 | 42.35 K | $235.46 M |
| 09/17/2026 | $75.13 | $74.19 (-1.25%) | $75.13 | $74.04 | 24.93 K | $236.19 M |
| 09/16/2026 | $74.59 | $74.06 (-0.71%) | $74.78 | $73.74 | 19.12 K | $235.77 M |
| 09/15/2026 | $71.28 | $74.63 (4.7%) | $74.79 | $70.35 | 64.23 K | $237.59 M |
| 09/14/2026 | $69.71 | $70.67 (1.38%) | $71.26 | $69.49 | 57.74 K | $224.98 M |
| 09/11/2026 | $69.64 | $69.71 (0.1%) | $69.96 | $69.32 | 19.39 K | $221.93 M |
| 09/10/2026 | $70.01 | $69.64 (-0.53%) | $70.20 | $69.10 | 30.60 K | $221.70 M |
| 09/09/2026 | $68.71 | $69.72 (1.47%) | $70.20 | $68.71 | 31.80 K | $221.96 M |
| 09/08/2026 | $70.50 | $69.16 (-1.9%) | $70.50 | $68.46 | 35.68 K | $220.17 M |
| 09/04/2026 | $70.64 | $71.10 (0.65%) | $71.62 | $70.64 | 46.03 K | $226.35 M |
| 09/03/2026 | $71.69 | $70.71 (-1.37%) | $71.95 | $70.40 | 53.90 K | $225.11 M |
| 09/02/2026 | $71.92 | $71.64 (-0.39%) | $72.50 | $71.63 | 31.10 K | $228.07 M |
| 09/01/2026 | $70.58 | $71.76 (1.67%) | $72.28 | $70.55 | 14.25 K | $228.45 M |
| 08/31/2026 | $72.37 | $71.13 (-1.71%) | $72.60 | $71.00 | 32.62 K | $226.45 M |
| 08/28/2026 | $72.04 | $72.77 (1.01%) | $73.34 | $71.62 | 32.33 K | $231.67 M |
| 08/27/2026 | $70.05 | $71.80 (2.5%) | $72.08 | $70.05 | 30.54 K | $228.58 M |
| 08/26/2026 | $70.95 | $70.89 (-0.08%) | $71.13 | $69.82 | 31.22 K | $225.68 M |
| 08/25/2026 | $71.90 | $70.96 (-1.31%) | $71.90 | $70.35 | 14.00 K | $225.90 M |
| 08/24/2026 | $71.54 | $71.62 (0.11%) | $71.93 | $71.31 | 18.15 K | $228.01 M |
| 08/21/2026 | $71.78 | $71.55 (-0.32%) | $72.39 | $69.71 | 114.14 K | $227.78 M |
| 08/20/2026 | $72.25 | $71.42 (-1.15%) | $73.30 | $71.15 | 49.85 K | $227.37 M |
| 08/19/2026 | $72.50 | $72.12 (-0.52%) | $73.50 | $72.00 | 63.63 K | $229.60 M |
| 08/18/2026 | $70.80 | $72.00 (1.69%) | $72.45 | $70.80 | 46.80 K | $229.22 M |
| 08/17/2026 | $71.07 | $70.21 (-1.21%) | $72.46 | $70.02 | 28.00 K | $223.52 M |
| 08/14/2026 | $71.93 | $71.00 (-1.29%) | $72.60 | $70.58 | 24.00 K | $226.06 M |
| 08/13/2026 | $71.62 | $72.10 (0.67%) | $72.37 | $71.19 | 10.73 K | $229.57 M |
| 08/12/2026 | $72.50 | $72.13 (-0.51%) | $72.71 | $71.83 | 14.83 K | $229.66 M |
| 08/11/2026 | $72.05 | $71.94 (-0.15%) | $72.37 | $71.75 | 13.54 K | $229.06 M |
| 08/10/2026 | $70.10 | $71.33 (1.75%) | $72.00 | $70.10 | 30.80 K | $227.11 M |
| 08/07/2026 | $70.50 | $70.83 (0.47%) | $70.83 | $69.00 | 30.20 K | $225.52 M |
| 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 |
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.
