5 DAY PERFORMANCE
-1.54%
1 MONTH PERFORMANCE
-5.79%
3 MONTH PERFORMANCE
-9.26%
6 MONTH PERFORMANCE
-15.85%
YEAR-TO-DATE PERFORMANCE
-8.64%
1 YEAR PERFORMANCE
-21.02%
Utah Medical Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $56.50 | $56.16 (-0.6%) | $56.52 | $56.09 | 14,311 | $190.27 M |
| 03/27/2025 | $56.75 | $56.72 (-0.05%) | $57.61 | $56.34 | 13,747 | $192.17 M |
| 03/26/2025 | $56.77 | $56.72 (-0.09%) | $57.39 | $56.65 | 9,600 | $192.17 M |
| 03/25/2025 | $56.84 | $56.75 (-0.16%) | $57.47 | $56.75 | 12,800 | $192.27 M |
| 03/24/2025 | $57.49 | $57.04 (-0.78%) | $57.49 | $56.95 | 10,725 | $193.25 M |
| 03/21/2025 | $56.97 | $56.81 (-0.28%) | $57.38 | $56.67 | 41,241 | $192.47 M |
| 03/20/2025 | $58.45 | $57.41 (-1.78%) | $58.45 | $57.14 | 10,300 | $194.51 M |
| 03/19/2025 | $58.37 | $57.65 (-1.23%) | $58.37 | $57.15 | 10,143 | $195.32 M |
| 03/18/2025 | $58.79 | $57.81 (-1.67%) | $58.79 | $57.73 | 14,000 | $195.86 M |
| 03/17/2025 | $57.02 | $57.93 (1.6%) | $58.00 | $56.83 | 13,909 | $196.27 M |
| 03/14/2025 | $57.87 | $57.30 (-0.98%) | $57.87 | $57.11 | 13,700 | $199.29 M |
| 03/13/2025 | $57.50 | $57.15 (-0.61%) | $57.88 | $57.07 | 18,200 | $198.77 M |
| 03/12/2025 | $57.83 | $57.70 (-0.22%) | $58.00 | $57.47 | 14,200 | $200.68 M |
| 03/11/2025 | $58.20 | $58.17 (-0.05%) | $58.65 | $57.47 | 19,338 | $202.32 M |
| 03/10/2025 | $58.74 | $58.60 (-0.24%) | $60.46 | $58.60 | 19,000 | $203.81 M |
| 03/07/2025 | $58.11 | $58.72 (1.05%) | $58.92 | $58.11 | 29,822 | $204.23 M |
| 03/06/2025 | $58.75 | $58.33 (-0.71%) | $59.00 | $58.05 | 22,100 | $202.87 M |
| 03/05/2025 | $58.83 | $58.66 (-0.29%) | $60.00 | $58.55 | 25,733 | $204.02 M |
| 03/04/2025 | $59.37 | $59.00 (-0.62%) | $59.42 | $58.83 | 22,701 | $205.20 M |
| 03/03/2025 | $59.60 | $59.23 (-0.62%) | $59.98 | $59.20 | 23,625 | $206.00 M |
| 02/28/2025 | $60.15 | $59.61 (-0.9%) | $60.15 | $59.40 | 22,200 | $207.32 M |
| 02/27/2025 | $59.94 | $59.75 (-0.32%) | $59.94 | $59.69 | 11,615 | $207.81 M |
| 02/26/2025 | $59.75 | $60.00 (0.42%) | $60.40 | $59.65 | 17,900 | $208.68 M |
| 02/25/2025 | $59.88 | $59.96 (0.13%) | $60.83 | $59.70 | 20,800 | $208.54 M |
| 02/24/2025 | $60.00 | $60.09 (0.15%) | $61.15 | $60.00 | 15,416 | $208.99 M |
| 02/21/2025 | $61.08 | $60.20 (-1.44%) | $61.15 | $60.20 | 14,923 | $209.38 M |
| 02/20/2025 | $60.77 | $60.77 (0%) | $61.44 | $60.04 | 16,735 | $211.36 M |
| 02/19/2025 | $61.02 | $60.82 (-0.33%) | $61.29 | $60.20 | 16,900 | $211.53 M |
| 02/18/2025 | $61.33 | $61.14 (-0.31%) | $61.67 | $60.56 | 15,400 | $212.64 M |
| 02/14/2025 | $61.91 | $61.05 (-1.39%) | $62.52 | $60.99 | 29,000 | $212.33 M |
| 02/13/2025 | $60.98 | $61.77 (1.3%) | $61.77 | $60.39 | 36,600 | $214.84 M |
| 02/12/2025 | $60.90 | $60.54 (-0.59%) | $60.96 | $60.22 | 18,100 | $210.56 M |
| 02/11/2025 | $60.51 | $61.04 (0.88%) | $61.17 | $60.33 | 13,412 | $212.30 M |
| 02/10/2025 | $59.71 | $60.43 (1.21%) | $60.79 | $59.35 | 24,626 | $210.18 M |
| 02/07/2025 | $59.84 | $59.86 (0.03%) | $59.95 | $58.87 | 28,500 | $208.19 M |
| 02/06/2025 | $59.74 | $59.90 (0.27%) | $60.05 | $59.56 | 19,700 | $208.33 M |
| 02/05/2025 | $59.87 | $60.00 (0.22%) | $60.35 | $59.83 | 35,800 | $208.68 M |
| 02/04/2025 | $60.32 | $59.98 (-0.56%) | $60.51 | $59.74 | 35,100 | $208.61 M |
| 02/03/2025 | $60.77 | $59.92 (-1.4%) | $60.99 | $59.82 | 50,500 | $208.40 M |
| 01/31/2025 | $61.77 | $61.23 (-0.87%) | $61.77 | $60.47 | 37,419 | $212.96 M |
| 01/30/2025 | $61.44 | $61.22 (-0.36%) | $61.91 | $61.22 | 18,925 | $212.92 M |
| 01/29/2025 | $62.57 | $61.31 (-2.01%) | $62.57 | $61.19 | 18,300 | $213.24 M |
| 01/28/2025 | $63.80 | $63.00 (-1.25%) | $65.56 | $62.90 | 31,837 | $219.11 M |
| 01/27/2025 | $62.72 | $64.17 (2.31%) | $65.19 | $62.51 | 20,600 | $223.18 M |
| 01/24/2025 | $62.65 | $62.92 (0.43%) | $62.92 | $61.95 | 37,400 | $218.84 M |
| 01/23/2025 | $62.62 | $62.75 (0.21%) | $63.26 | $62.23 | 13,033 | $218.24 M |
| 01/22/2025 | $62.53 | $62.83 (0.48%) | $63.32 | $62.50 | 16,528 | $218.52 M |
| 01/21/2025 | $62.20 | $62.78 (0.93%) | $62.90 | $62.00 | 29,328 | $218.35 M |
| 01/17/2025 | $62.00 | $62.16 (0.26%) | $62.37 | $61.62 | 15,702 | $216.19 M |
| 01/16/2025 | $62.38 | $61.99 (-0.63%) | $62.95 | $61.71 | 31,314 | $215.60 M |
| 01/15/2025 | $62.56 | $62.87 (0.5%) | $63.25 | $61.39 | 22,700 | $218.66 M |
| 01/14/2025 | $60.93 | $61.49 (0.92%) | $61.89 | $60.93 | 19,200 | $213.86 M |
| 01/13/2025 | $60.49 | $61.02 (0.88%) | $61.80 | $60.08 | 24,022 | $212.23 M |
| 01/10/2025 | $60.73 | $60.91 (0.3%) | $61.29 | $60.17 | 29,500 | $211.84 M |
| 01/08/2025 | $60.56 | $60.92 (0.59%) | $61.14 | $60.50 | 13,100 | $211.88 M |
| 01/07/2025 | $60.76 | $60.67 (-0.15%) | $61.00 | $60.51 | 19,141 | $211.01 M |
| 01/06/2025 | $61.30 | $60.89 (-0.67%) | $61.63 | $60.64 | 14,229 | $211.78 M |
| 01/03/2025 | $61.35 | $61.35 (0%) | $61.72 | $60.76 | 15,501 | $213.38 M |
| 01/02/2025 | $61.44 | $61.35 (-0.15%) | $62.53 | $61.21 | 14,700 | $213.38 M |
| 12/31/2024 | $60.83 | $61.47 (1.05%) | $61.58 | $60.76 | 15,310 | $213.79 M |
| 12/30/2024 | $61.85 | $60.90 (-1.54%) | $61.85 | $60.84 | 19,240 | $211.81 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.
