5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
-4.38%
3 MONTH PERFORMANCE
-12.12%
6 MONTH PERFORMANCE
-17.83%
YEAR-TO-DATE PERFORMANCE
-14.33%
1 YEAR PERFORMANCE
-22.47%
Utah Medical Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $52.80 | $52.66 (-0.27%) | $53.36 | $52.39 | 12,087 | $174.30 M |
| 05/01/2025 | $51.75 | $52.20 (0.87%) | $52.89 | $51.75 | 14,500 | $172.78 M |
| 04/30/2025 | $51.69 | $51.75 (0.12%) | $52.00 | $51.26 | 28,218 | $171.29 M |
| 04/29/2025 | $51.48 | $52.50 (1.98%) | $52.50 | $51.39 | 11,900 | $173.78 M |
| 04/28/2025 | $52.20 | $52.21 (0.02%) | $52.21 | $51.46 | 16,139 | $172.82 M |
| 04/25/2025 | $52.98 | $52.37 (-1.15%) | $53.00 | $52.00 | 16,233 | $177.43 M |
| 04/24/2025 | $53.08 | $52.87 (-0.4%) | $53.86 | $52.50 | 17,300 | $179.12 M |
| 04/23/2025 | $53.72 | $53.22 (-0.93%) | $54.48 | $52.86 | 21,442 | $180.31 M |
| 04/22/2025 | $53.34 | $53.59 (0.47%) | $53.59 | $52.33 | 13,424 | $181.56 M |
| 04/21/2025 | $52.25 | $52.50 (0.48%) | $52.67 | $51.71 | 16,805 | $177.87 M |
| 04/17/2025 | $52.27 | $52.30 (0.06%) | $52.75 | $52.27 | 10,925 | $177.19 M |
| 04/16/2025 | $53.08 | $52.40 (-1.28%) | $53.37 | $52.37 | 14,002 | $177.53 M |
| 04/15/2025 | $53.93 | $53.03 (-1.67%) | $54.80 | $53.00 | 14,100 | $179.67 M |
| 04/14/2025 | $52.74 | $53.32 (1.1%) | $53.71 | $52.72 | 14,500 | $180.65 M |
| 04/11/2025 | $52.50 | $53.04 (1.03%) | $53.39 | $52.45 | 15,935 | $179.70 M |
| 04/10/2025 | $54.23 | $52.90 (-2.45%) | $54.23 | $52.65 | 33,900 | $179.23 M |
| 04/09/2025 | $53.59 | $54.81 (2.28%) | $56.95 | $53.00 | 23,824 | $185.70 M |
| 04/08/2025 | $55.01 | $53.60 (-2.56%) | $55.21 | $52.83 | 40,201 | $181.60 M |
| 04/07/2025 | $54.18 | $54.39 (0.39%) | $55.96 | $53.40 | 35,600 | $184.27 M |
| 04/04/2025 | $54.59 | $54.83 (0.44%) | $55.22 | $53.74 | 26,433 | $185.76 M |
| 04/03/2025 | $55.52 | $55.07 (-0.81%) | $56.08 | $54.89 | 11,226 | $186.58 M |
| 04/02/2025 | $56.08 | $55.78 (-0.53%) | $56.86 | $55.50 | 20,220 | $188.98 M |
| 04/01/2025 | $56.00 | $56.00 (0%) | $56.61 | $55.81 | 12,320 | $189.73 M |
| 03/31/2025 | $56.39 | $56.04 (-0.62%) | $57.25 | $55.81 | 21,100 | $189.86 M |
| 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 |
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.
