5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
+3.83%
3 MONTH PERFORMANCE
-1.64%
6 MONTH PERFORMANCE
-9.13%
YEAR-TO-DATE PERFORMANCE
-9.19%
1 YEAR PERFORMANCE
-16.75%
Utah Medical Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $54.44 | $55.61 (2.15%) | $56.07 | $54.44 | 13.23 K | $184.07 M |
| 06/24/2025 | $54.96 | $55.72 (1.38%) | $55.85 | $54.91 | 11.31 K | $184.43 M |
| 06/23/2025 | $53.51 | $54.89 (2.58%) | $54.90 | $52.99 | 20.52 K | $181.69 M |
| 06/20/2025 | $54.14 | $53.64 (-0.92%) | $54.14 | $52.00 | 57.21 K | $177.55 M |
| 06/18/2025 | $53.67 | $53.69 (0.04%) | $54.41 | $53.42 | 16.90 K | $177.71 M |
| 06/17/2025 | $54.64 | $53.98 (-1.21%) | $54.78 | $53.42 | 22.65 K | $178.67 M |
| 06/16/2025 | $55.15 | $55.06 (-0.16%) | $55.15 | $54.53 | 18.40 K | $182.25 M |
| 06/13/2025 | $57.07 | $55.16 (-3.35%) | $57.07 | $54.42 | 73.64 K | $182.58 M |
| 06/12/2025 | $57.59 | $57.36 (-0.4%) | $57.74 | $57.06 | 9.51 K | $189.86 M |
| 06/11/2025 | $57.63 | $57.03 (-1.04%) | $57.69 | $56.90 | 8.30 K | $188.77 M |
| 06/10/2025 | $57.28 | $57.31 (0.05%) | $57.86 | $56.75 | 9.51 K | $189.70 M |
| 06/09/2025 | $56.19 | $56.99 (1.42%) | $57.65 | $55.74 | 10.95 K | $188.64 M |
| 06/06/2025 | $56.51 | $56.16 (-0.62%) | $56.58 | $55.67 | 11.82 K | $185.89 M |
| 06/05/2025 | $55.99 | $56.04 (0.09%) | $56.43 | $55.93 | 7.20 K | $185.49 M |
| 06/04/2025 | $56.04 | $55.93 (-0.2%) | $56.27 | $55.76 | 12.00 K | $185.13 M |
| 06/03/2025 | $55.65 | $56.00 (0.63%) | $56.34 | $55.38 | 14.42 K | $185.36 M |
| 06/02/2025 | $55.05 | $54.73 (-0.58%) | $55.40 | $54.54 | 13.50 K | $181.16 M |
| 05/30/2025 | $54.40 | $55.08 (1.25%) | $55.50 | $54.40 | 7.10 K | $182.31 M |
| 05/29/2025 | $53.79 | $54.58 (1.47%) | $55.31 | $53.79 | 7.91 K | $180.66 M |
| 05/28/2025 | $55.01 | $54.05 (-1.75%) | $55.01 | $53.24 | 18.30 K | $178.91 M |
| 05/27/2025 | $54.96 | $54.67 (-0.53%) | $55.40 | $53.08 | 9.64 K | $180.96 M |
| 05/23/2025 | $53.11 | $53.76 (1.22%) | $54.39 | $53.08 | 14.84 K | $177.95 M |
| 05/22/2025 | $53.32 | $53.66 (0.64%) | $54.26 | $53.32 | 10.01 K | $177.61 M |
| 05/21/2025 | $53.78 | $53.32 (-0.86%) | $53.78 | $52.98 | 9.92 K | $176.49 M |
| 05/20/2025 | $54.72 | $54.22 (-0.91%) | $55.00 | $53.93 | 13.90 K | $179.47 M |
| 05/19/2025 | $54.78 | $54.47 (-0.57%) | $55.62 | $54.00 | 8.30 K | $180.30 M |
| 05/16/2025 | $54.62 | $55.10 (0.88%) | $55.84 | $54.00 | 10.04 K | $182.38 M |
| 05/15/2025 | $54.77 | $54.85 (0.15%) | $55.28 | $54.37 | 10.51 K | $181.55 M |
| 05/14/2025 | $54.38 | $54.37 (-0.02%) | $54.54 | $53.50 | 17.33 K | $179.96 M |
| 05/13/2025 | $54.60 | $54.71 (0.2%) | $54.84 | $53.60 | 9.30 K | $181.09 M |
| 05/12/2025 | $54.33 | $54.02 (-0.57%) | $54.64 | $53.60 | 13.60 K | $178.81 M |
| 05/09/2025 | $53.85 | $53.60 (-0.46%) | $54.10 | $53.50 | 9.42 K | $177.42 M |
| 05/08/2025 | $52.87 | $53.87 (1.89%) | $54.78 | $52.87 | 10.01 K | $178.31 M |
| 05/07/2025 | $52.97 | $53.93 (1.81%) | $54.20 | $52.76 | 15.62 K | $178.51 M |
| 05/06/2025 | $52.11 | $53.53 (2.73%) | $53.53 | $52.04 | 19.40 K | $177.18 M |
| 05/05/2025 | $52.15 | $52.29 (0.27%) | $53.45 | $51.80 | 23.72 K | $173.08 M |
| 05/02/2025 | $53.00 | $52.66 (-0.64%) | $53.36 | $52.39 | 12.20 K | $174.30 M |
| 05/01/2025 | $51.75 | $52.20 (0.87%) | $52.89 | $51.75 | 14.50 K | $172.78 M |
| 04/30/2025 | $51.69 | $51.75 (0.12%) | $52.00 | $51.26 | 28.22 K | $171.29 M |
| 04/29/2025 | $51.48 | $52.50 (1.98%) | $52.50 | $51.39 | 11.90 K | $173.78 M |
| 04/28/2025 | $52.20 | $52.21 (0.02%) | $52.21 | $51.46 | 16.14 K | $172.82 M |
| 04/25/2025 | $52.98 | $52.37 (-1.15%) | $53.00 | $52.00 | 16.23 K | $177.43 M |
| 04/24/2025 | $53.08 | $52.87 (-0.4%) | $53.86 | $52.50 | 17.30 K | $179.12 M |
| 04/23/2025 | $53.72 | $53.22 (-0.93%) | $54.48 | $52.86 | 21.44 K | $180.31 M |
| 04/22/2025 | $53.34 | $53.59 (0.47%) | $53.59 | $52.33 | 13.42 K | $181.56 M |
| 04/21/2025 | $52.25 | $52.50 (0.48%) | $52.67 | $51.71 | 16.81 K | $177.87 M |
| 04/17/2025 | $52.27 | $52.30 (0.06%) | $52.75 | $52.27 | 10.93 K | $177.19 M |
| 04/16/2025 | $53.08 | $52.40 (-1.28%) | $53.37 | $52.37 | 14.00 K | $177.53 M |
| 04/15/2025 | $53.93 | $53.03 (-1.67%) | $54.80 | $53.00 | 14.10 K | $179.67 M |
| 04/14/2025 | $52.74 | $53.32 (1.1%) | $53.71 | $52.72 | 14.50 K | $180.65 M |
| 04/11/2025 | $52.50 | $53.04 (1.03%) | $53.39 | $52.45 | 15.94 K | $179.70 M |
| 04/10/2025 | $54.23 | $52.90 (-2.45%) | $54.23 | $52.65 | 33.90 K | $179.23 M |
| 04/09/2025 | $53.59 | $54.81 (2.28%) | $56.95 | $53.00 | 23.82 K | $185.70 M |
| 04/08/2025 | $55.01 | $53.60 (-2.56%) | $55.21 | $52.83 | 40.20 K | $181.60 M |
| 04/07/2025 | $54.18 | $54.39 (0.39%) | $55.96 | $53.40 | 35.60 K | $184.27 M |
| 04/04/2025 | $54.59 | $54.83 (0.44%) | $55.22 | $53.74 | 26.43 K | $185.76 M |
| 04/03/2025 | $55.52 | $55.07 (-0.81%) | $56.08 | $54.89 | 11.23 K | $186.58 M |
| 04/02/2025 | $56.08 | $55.78 (-0.53%) | $56.86 | $55.50 | 20.22 K | $188.98 M |
| 04/01/2025 | $56.00 | $56.00 (0%) | $56.61 | $55.81 | 12.32 K | $189.73 M |
| 03/31/2025 | $56.39 | $56.04 (-0.62%) | $57.25 | $55.81 | 21.10 K | $189.86 M |
| 03/28/2025 | $56.50 | $56.16 (-0.6%) | $56.52 | $56.09 | 14.31 K | $190.27 M |
| 03/27/2025 | $56.75 | $56.72 (-0.05%) | $57.61 | $56.34 | 13.75 K | $192.17 M |
| 03/26/2025 | $56.77 | $56.72 (-0.09%) | $57.39 | $56.65 | 9.60 K | $192.17 M |
| 03/25/2025 | $56.84 | $56.75 (-0.16%) | $57.47 | $56.75 | 12.80 K | $192.27 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.
