5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
+3.00%
3 MONTH PERFORMANCE
-3.71%
6 MONTH PERFORMANCE
-13.41%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
-25.08%
Utah Medical Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/27/2024 | $62.03 | $61.89 (-0.23%) | $62.25 | $61.30 | 14,645 | $215.25 M |
| 12/26/2024 | $61.72 | $61.58 (-0.23%) | $62.31 | $61.53 | 16,235 | $214.18 M |
| 12/24/2024 | $61.47 | $61.43 (-0.07%) | $61.66 | $60.82 | 6,400 | $213.65 M |
| 12/23/2024 | $61.24 | $61.13 (-0.18%) | $61.90 | $60.39 | 28,620 | $212.61 M |
| 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 |