NasdaqGS - Nasdaq Real Time Price USD

Utah Medical Products, Inc. (UTMD)

Compare

52.30

-0.10

(-0.19%)

At close: April 17 at 4:00:01 PM EDT

52.30

0.00

(0.00%)

After hours: April 17 at 4:05:14 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	52.27	52.75	52.27	52.30	52.30	10,900
Apr 16, 2025	53.08	53.37	52.37	52.40	52.40	14,000
Apr 15, 2025	53.93	54.80	53.00	53.03	53.03	14,100
Apr 14, 2025	52.74	53.71	52.72	53.32	53.32	14,500
Apr 11, 2025	52.50	53.39	52.45	53.04	53.04	15,900
Apr 10, 2025	54.23	54.23	52.65	52.90	52.90	33,900
Apr 9, 2025	53.59	56.95	53.00	54.81	54.81	23,800
Apr 8, 2025	55.01	55.21	52.83	53.60	53.60	40,200
Apr 7, 2025	54.18	55.96	53.40	54.39	54.39	35,600
Apr 4, 2025	54.59	55.22	53.74	54.83	54.83	26,400
Apr 3, 2025	55.52	56.08	54.89	55.07	55.07	11,200
Apr 2, 2025	56.08	56.86	55.50	55.78	55.78	20,200
Apr 1, 2025	56.00	56.61	55.81	56.00	56.00	12,300
Mar 31, 2025	56.39	57.25	55.81	56.04	56.04	21,100
Mar 28, 2025	56.50	56.52	56.09	56.16	56.16	14,300
Mar 27, 2025	56.75	57.61	56.34	56.72	56.72	13,700
Mar 26, 2025	56.77	57.39	56.65	56.72	56.72	9,600
Mar 25, 2025	56.84	57.47	56.75	56.75	56.75	12,800
Mar 24, 2025	57.49	57.49	56.95	57.04	57.04	10,700
Mar 21, 2025	56.97	57.38	56.67	56.81	56.81	41,200
Mar 20, 2025	58.45	58.45	57.14	57.41	57.41	10,300
Mar 19, 2025	58.37	58.37	57.15	57.65	57.65	10,100
Mar 18, 2025	58.79	58.79	57.73	57.81	57.81	14,000
Mar 17, 2025	57.02	58.00	56.83	57.93	57.93	13,900
Mar 14, 2025	0.305 Dividend
Mar 14, 2025	57.87	57.87	57.11	57.30	57.30	13,700
Mar 13, 2025	57.50	57.88	57.07	57.15	56.85	18,200
Mar 12, 2025	57.83	58.00	57.47	57.70	57.39	14,200
Mar 11, 2025	58.20	58.65	57.47	58.17	57.86	19,300
Mar 10, 2025	58.74	60.46	58.60	58.60	58.29	19,000
Mar 7, 2025	58.11	58.92	58.11	58.72	58.41	29,800
Mar 6, 2025	58.75	59.00	58.05	58.33	58.02	22,100
Mar 5, 2025	58.83	60.00	58.55	58.66	58.35	25,700
Mar 4, 2025	59.37	59.42	58.83	59.00	58.69	22,700
Mar 3, 2025	59.60	59.98	59.20	59.23	58.91	23,600
Feb 28, 2025	60.15	60.15	59.40	59.61	59.29	22,200
Feb 27, 2025	59.94	59.94	59.69	59.75	59.43	11,600
Feb 26, 2025	59.75	60.40	59.65	60.00	59.68	17,900
Feb 25, 2025	59.88	60.83	59.70	59.96	59.64	20,800
Feb 24, 2025	60.00	61.15	60.00	60.09	59.77	15,400
Feb 21, 2025	61.08	61.15	60.20	60.20	59.88	14,900
Feb 20, 2025	60.77	61.44	60.04	60.77	60.45	16,700
Feb 19, 2025	61.02	61.29	60.20	60.82	60.50	16,900
Feb 18, 2025	61.33	61.67	60.56	61.14	60.81	15,400
Feb 14, 2025	61.91	62.52	60.99	61.05	60.72	29,000
Feb 13, 2025	60.98	61.77	60.39	61.77	61.44	36,600
Feb 12, 2025	60.90	60.96	60.22	60.54	60.22	18,100
Feb 11, 2025	60.51	61.17	60.33	61.04	60.71	13,400
Feb 10, 2025	59.71	60.79	59.35	60.43	60.11	24,600
Feb 7, 2025	59.84	59.95	58.87	59.86	59.54	28,500
Feb 6, 2025	59.74	60.05	59.56	59.90	59.58	19,700
Feb 5, 2025	59.87	60.35	59.83	60.00	59.68	35,800
Feb 4, 2025	60.32	60.51	59.74	59.98	59.66	35,100
Feb 3, 2025	60.77	60.99	59.82	59.92	59.60	50,500
Jan 31, 2025	61.77	61.77	60.47	61.23	60.90	37,400
Jan 30, 2025	61.44	61.91	61.22	61.22	60.89	18,900
Jan 29, 2025	62.57	62.57	61.19	61.31	60.98	18,300
Jan 28, 2025	63.80	65.56	62.90	63.00	62.66	31,800
Jan 27, 2025	62.72	65.19	62.51	64.17	63.83	20,600
Jan 24, 2025	62.65	62.92	61.95	62.92	62.58	37,400
Jan 23, 2025	62.62	63.26	62.23	62.75	62.42	13,000
Jan 22, 2025	62.53	63.32	62.50	62.83	62.49	16,500
Jan 21, 2025	62.20	62.90	62.00	62.78	62.44	29,300
Jan 17, 2025	62.00	62.37	61.62	62.16	61.83	15,700
Jan 16, 2025	62.38	62.95	61.71	61.99	61.66	31,300
Jan 15, 2025	62.56	63.25	61.39	62.87	62.53	22,700
Jan 14, 2025	60.93	61.89	60.93	61.49	61.16	19,200
Jan 13, 2025	60.49	61.80	60.08	61.02	60.69	24,000
Jan 10, 2025	60.73	61.29	60.17	60.91	60.58	29,500
Jan 8, 2025	60.56	61.14	60.50	60.92	60.59	13,100
Jan 7, 2025	60.76	61.00	60.51	60.67	60.35	19,100
Jan 6, 2025	61.30	61.63	60.64	60.89	60.57	14,200
Jan 3, 2025	61.35	61.72	60.76	61.35	61.02	15,500
Jan 2, 2025	61.44	62.53	61.21	61.35	61.02	14,700
Dec 31, 2024	60.83	61.58	60.76	61.47	61.14	15,300
Dec 30, 2024	61.85	61.85	60.84	60.90	60.57	19,200
Dec 27, 2024	62.03	62.25	61.30	61.89	61.56	14,600
Dec 26, 2024	61.72	62.31	61.53	61.58	61.25	16,200
Dec 24, 2024	61.47	61.66	60.82	61.43	61.10	6,400
Dec 23, 2024	61.24	61.90	60.39	61.13	60.80	28,600
Dec 20, 2024	61.66	62.94	60.74	61.02	60.69	50,600
Dec 19, 2024	62.40	62.61	61.67	62.08	61.75	28,800
Dec 18, 2024	62.75	63.32	61.48	62.00	61.67	35,900
Dec 17, 2024	62.75	63.04	62.50	62.53	62.20	33,700
Dec 16, 2024	0.305 Dividend
Dec 16, 2024	62.75	63.41	62.62	62.95	62.61	25,900
Dec 13, 2024	63.91	63.91	62.86	62.91	62.27	13,800
Dec 12, 2024	63.75	64.61	63.27	63.65	63.00	14,100
Dec 11, 2024	63.65	64.70	63.29	63.95	63.30	18,500
Dec 10, 2024	63.92	64.52	63.50	63.69	63.04	17,100
Dec 9, 2024	63.61	64.44	63.00	63.62	62.97	18,200
Dec 6, 2024	63.75	64.09	63.02	63.84	63.19	17,600
Dec 5, 2024	63.88	63.95	63.39	63.74	63.09	18,300
Dec 4, 2024	64.20	64.35	63.89	64.27	63.62	14,200
Dec 3, 2024	65.00	65.39	64.34	64.40	63.75	10,800
Dec 2, 2024	64.68	65.56	64.68	65.39	64.73	13,600
Nov 29, 2024	64.82	65.46	64.82	65.25	64.59	8,700
Nov 27, 2024	65.91	65.91	64.95	65.15	64.49	10,600
Nov 26, 2024	65.15	65.40	64.68	65.17	64.51	17,500
Nov 25, 2024	65.35	67.16	65.35	65.97	65.30	24,800
Nov 22, 2024	64.11	65.79	64.11	65.29	64.63	22,000
Nov 21, 2024	64.20	64.57	63.96	64.57	63.91	18,600
Nov 20, 2024	63.65	64.33	63.65	64.18	63.53	11,700
Nov 19, 2024	65.58	65.82	64.60	64.69	64.03	25,500
Nov 18, 2024	65.74	66.61	65.35	66.09	65.42	21,800
Nov 15, 2024	66.78	67.60	65.53	66.05	65.38	26,900
Nov 14, 2024	67.31	67.31	65.91	66.52	65.84	25,300
Nov 13, 2024	68.25	68.25	66.94	66.96	66.28	18,600
Nov 12, 2024	68.66	68.99	68.16	68.35	67.66	19,300
Nov 11, 2024	68.35	68.76	67.26	68.52	67.82	13,500
Nov 8, 2024	67.37	68.57	67.37	67.91	67.22	21,100
Nov 7, 2024	67.00	68.53	66.79	67.23	66.55	16,000
Nov 6, 2024	65.78	68.09	65.78	67.17	66.49	74,700
Nov 5, 2024	64.90	65.57	63.95	64.00	63.35	63,400
Nov 4, 2024	63.87	64.69	63.87	64.64	63.98	26,000
Nov 1, 2024	63.86	64.09	63.58	64.09	63.44	18,100
Oct 31, 2024	64.06	64.14	63.38	63.38	62.74	27,200
Oct 30, 2024	64.36	64.36	63.97	64.02	63.37	13,700
Oct 29, 2024	64.78	64.78	64.05	64.15	63.50	10,900
Oct 28, 2024	64.55	65.17	64.21	64.24	63.59	17,400
Oct 25, 2024	64.62	64.71	63.86	64.12	63.47	50,500
Oct 24, 2024	64.40	65.06	64.21	64.29	63.64	28,300
Oct 23, 2024	65.16	65.59	64.35	64.85	64.19	22,600
Oct 22, 2024	65.70	65.73	65.27	65.27	64.61	19,500
Oct 21, 2024	66.00	66.38	65.64	65.77	65.10	22,100
Oct 18, 2024	65.86	66.36	65.41	66.30	65.63	21,800
Oct 17, 2024	66.30	67.09	65.39	65.69	65.02	21,300
Oct 16, 2024	67.11	67.22	66.00	66.27	65.60	26,200
Oct 15, 2024	66.12	67.04	66.12	66.55	65.87	29,700
Oct 14, 2024	66.32	66.99	66.32	66.52	65.84	16,700
Oct 11, 2024	66.05	66.43	65.67	66.33	65.66	12,800
Oct 10, 2024	64.98	65.98	64.98	65.84	65.17	15,900
Oct 9, 2024	65.03	65.83	64.90	65.68	65.01	17,900
Oct 8, 2024	65.37	65.37	64.90	65.03	64.37	28,300
Oct 7, 2024	65.38	65.46	64.99	65.10	64.44	17,500
Oct 4, 2024	65.68	65.76	65.05	65.05	64.39	16,000
Oct 3, 2024	65.64	65.84	65.25	65.30	64.64	28,100
Oct 2, 2024	65.91	66.22	65.61	65.61	64.94	27,700
Oct 1, 2024	67.11	67.11	65.98	66.01	65.34	16,400
Sep 30, 2024	66.64	67.36	66.15	66.91	66.23	12,700
Sep 27, 2024	67.36	67.56	66.72	66.74	66.06	9,200
Sep 26, 2024	66.80	67.38	66.50	66.92	66.24	15,400
Sep 25, 2024	66.21	66.68	65.97	66.67	65.99	26,700
Sep 24, 2024	66.52	66.79	66.22	66.73	66.05	26,400
Sep 23, 2024	66.50	66.94	66.21	66.40	65.73	14,300
Sep 20, 2024	0.3 Dividend
Sep 20, 2024	67.30	67.46	66.31	66.31	65.64	66,600
Sep 19, 2024	68.00	68.98	67.36	68.00	67.01	9,700
Sep 18, 2024	67.31	68.66	66.90	67.22	66.24	23,500
Sep 17, 2024	68.10	68.10	67.10	67.10	66.13	12,000
Sep 16, 2024	68.05	68.05	67.17	67.37	66.39	13,200
Sep 13, 2024	66.44	68.03	65.99	68.03	67.04	27,000
Sep 12, 2024	66.05	66.30	65.60	65.90	64.94	42,700
Sep 11, 2024	65.91	66.64	65.68	66.13	65.17	28,400
Sep 10, 2024	66.45	66.45	65.95	66.13	65.17	14,800
Sep 9, 2024	66.47	66.85	66.11	66.13	65.17	9,100
Sep 6, 2024	66.60	66.78	66.00	66.22	65.26	15,900
Sep 5, 2024	66.33	66.80	66.30	66.33	65.37	12,100
Sep 4, 2024	66.90	67.12	66.57	66.76	65.79	5,500
Sep 3, 2024	67.50	67.80	66.75	66.75	65.78	13,100
Aug 30, 2024	67.82	68.26	67.47	67.99	67.00	4,400
Aug 29, 2024	67.63	68.51	67.63	67.92	66.93	7,600
Aug 28, 2024	68.15	68.58	67.78	68.26	67.27	7,100
Aug 27, 2024	67.43	69.00	67.43	67.97	66.98	8,600
Aug 26, 2024	69.05	69.05	67.90	68.32	67.33	7,600
Aug 23, 2024	68.31	69.30	68.31	68.57	67.57	9,500
Aug 22, 2024	68.43	68.43	67.56	67.56	66.58	4,400
Aug 21, 2024	67.83	67.94	67.22	67.37	66.39	6,400
Aug 20, 2024	68.29	68.29	66.79	67.17	66.19	10,000
Aug 19, 2024	66.60	69.01	66.60	67.87	66.88	10,100
Aug 16, 2024	68.63	69.05	67.31	68.29	67.30	19,500
Aug 15, 2024	66.44	69.09	66.44	68.28	67.29	26,900
Aug 14, 2024	67.16	67.16	66.01	66.09	65.13	10,300
Aug 13, 2024	67.29	67.75	66.51	66.93	65.96	10,500
Aug 12, 2024	66.69	67.63	66.50	66.50	65.53	10,800
Aug 9, 2024	66.68	67.02	66.49	66.64	65.67	8,500
Aug 8, 2024	66.82	67.80	66.65	66.96	65.99	13,200
Aug 7, 2024	66.38	66.72	65.63	65.98	65.02	29,400
Aug 6, 2024	66.02	67.17	66.00	66.00	65.04	6,600
Aug 5, 2024	66.04	67.05	65.75	65.81	64.85	35,300
Aug 2, 2024	67.10	68.29	67.00	67.46	66.48	11,000
Aug 1, 2024	69.24	69.49	67.83	68.17	67.18	17,100
Jul 31, 2024	69.69	71.96	69.46	69.60	68.59	68,100
Jul 30, 2024	69.50	71.16	69.49	69.64	68.63	21,700
Jul 29, 2024	69.16	69.44	67.39	68.77	67.77	28,400
Jul 26, 2024	71.74	71.80	69.01	69.48	68.47	34,700
Jul 25, 2024	74.51	75.35	70.29	70.46	69.44	30,000
Jul 24, 2024	74.57	77.33	74.50	75.03	73.94	14,400
Jul 23, 2024	72.01	75.12	72.01	75.08	73.99	17,400
Jul 22, 2024	69.72	72.65	69.70	72.58	71.53	16,000
Jul 19, 2024	71.02	71.02	69.91	69.91	68.89	7,700
Jul 18, 2024	73.21	73.21	71.00	71.00	69.97	8,000
Jul 17, 2024	72.00	74.01	72.00	72.69	71.63	17,200
Jul 16, 2024	69.37	72.30	69.37	71.96	70.91	15,000
Jul 15, 2024	70.06	70.06	68.46	68.88	67.88	18,000
Jul 12, 2024	69.39	69.89	68.25	68.63	67.63	13,600
Jul 11, 2024	68.05	70.05	68.05	69.36	68.35	14,800
Jul 10, 2024	66.25	67.35	66.10	67.35	66.37	8,400
Jul 9, 2024	66.52	66.57	65.82	66.10	65.14	12,500
Jul 8, 2024	66.19	66.44	65.98	66.31	65.35	8,800
Jul 5, 2024	66.12	66.72	65.62	65.79	64.83	24,300
Jul 3, 2024	66.38	66.50	65.86	66.38	65.42	9,000
Jul 2, 2024	66.34	66.40	66.08	66.10	65.14	16,900
Jul 1, 2024	66.63	67.02	66.40	66.59	65.62	14,100
Jun 28, 2024	67.51	67.56	66.38	66.81	65.84	144,100
Jun 27, 2024	66.90	67.73	66.85	66.85	65.88	14,300
Jun 26, 2024	67.20	67.85	66.42	67.18	66.20	12,100
Jun 25, 2024	67.41	67.59	66.39	67.05	66.08	22,800
Jun 24, 2024	67.40	67.40	66.30	66.57	65.60	22,800
Jun 21, 2024	66.95	67.33	66.52	66.91	65.94	25,700
Jun 20, 2024	66.59	67.12	66.51	67.03	66.06	9,900
Jun 18, 2024	67.24	67.30	66.41	66.41	65.45	13,900
Jun 17, 2024	66.76	67.23	66.75	66.78	65.81	11,100
Jun 14, 2024	0.3 Dividend
Jun 14, 2024	66.72	67.14	66.70	66.78	65.81	11,100
Jun 13, 2024	67.05	67.60	66.50	67.36	66.09	20,300
Jun 12, 2024	67.76	68.05	66.77	66.88	65.61	18,400
Jun 11, 2024	67.97	67.98	66.80	67.56	66.28	8,100
Jun 10, 2024	67.59	67.82	67.34	67.49	66.21	11,000
Jun 7, 2024	67.00	67.67	67.00	67.39	66.12	18,100
Jun 6, 2024	67.40	67.49	67.32	67.32	66.05	5,300
Jun 5, 2024	68.49	70.94	66.99	67.33	66.06	9,100
Jun 4, 2024	69.09	69.20	67.58	68.42	67.13	11,800
Jun 3, 2024	69.22	70.34	68.85	69.60	68.28	14,400
May 31, 2024	67.87	68.34	67.46	68.29	67.00	9,000
May 30, 2024	67.83	67.88	66.90	67.12	65.85	13,400
May 29, 2024	69.29	69.29	67.73	68.00	66.71	15,900
May 28, 2024	66.70	69.81	66.63	68.85	67.55	26,000
May 24, 2024	67.12	67.12	66.17	67.01	65.74	16,900
May 23, 2024	66.93	67.63	66.59	67.07	65.80	49,900
May 22, 2024	69.27	69.27	67.01	67.31	66.04	45,700
May 21, 2024	68.25	68.73	67.34	68.73	67.43	17,300
May 20, 2024	69.51	69.81	68.60	68.88	67.58	9,400
May 17, 2024	70.64	70.75	69.22	69.72	68.40	8,800
May 16, 2024	68.92	70.53	68.92	70.45	69.12	13,700
May 15, 2024	68.49	69.78	68.27	69.24	67.93	31,000
May 14, 2024	69.15	69.15	67.48	68.48	67.18	16,900
May 13, 2024	69.62	69.75	68.47	68.47	67.17	18,100
May 10, 2024	69.09	69.09	68.35	68.74	67.44	12,300
May 9, 2024	69.31	69.45	68.57	69.45	68.14	14,500
May 8, 2024	69.47	69.49	68.58	68.99	67.69	14,700
May 7, 2024	70.01	70.81	69.47	69.47	68.16	21,900
May 6, 2024	67.57	69.73	67.57	69.39	68.08	25,700
May 3, 2024	67.95	68.57	67.08	67.92	66.64	10,000
May 2, 2024	68.20	68.20	67.29	67.29	66.02	14,600
May 1, 2024	66.59	68.71	66.59	67.87	66.59	12,800
Apr 30, 2024	65.92	66.36	65.92	66.20	64.95	23,800
Apr 29, 2024	66.35	66.82	66.15	66.30	65.05	18,700
Apr 26, 2024	66.29	67.13	65.91	65.92	64.67	22,600
Apr 25, 2024	66.21	67.12	66.01	66.29	65.04	24,000
Apr 24, 2024	67.56	67.93	66.17	67.16	65.89	25,200
Apr 23, 2024	67.99	68.71	67.46	67.56	66.28	16,800
Apr 22, 2024	68.53	69.27	68.13	68.13	66.84	12,700
Apr 19, 2024	66.90	68.72	66.90	68.58	67.28	42,900
Apr 18, 2024	67.50	67.56	66.94	67.23	65.96	38,800

ICUI ICU Medical, Inc.

138.67

-0.34%

GXI.VI Gerresheimer AG

51.40

+1.08%

SYNSAM.ST Synsam AB (publ)

44.40

-1.99%

EMBC Embecta Corp.

11.34

0.00%

AZTA Azenta, Inc.

25.25

-0.98%

AVTR Avantor, Inc.

15.10

-0.98%

LMAT LeMaitre Vascular, Inc.

86.28

+1.90%

ALC Alcon Inc.

92.54

+0.53%

NVST Envista Holdings Corporation

15.18

+1.07%

ATR AptarGroup, Inc.

143.83

-0.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Utah Medical Products, Inc. (UTMD)

Related Tickers