UTMD - UTAH MEDICAL PRODUCTS INC
70.22
-0.430 -0.612%
Share volume: 13,099
Last Updated: 04-20-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$70.65
-0.43
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $70.93 | $70.93 | $71.73 | $71.73 | $70.22 | $70.22 | $70.22 | $70.22 | 13,099 | $13,099.00 |
| 04-17-2026 | $70.24 | $70.24 | $71.81 | $71.81 | $69.96 | $69.96 | $70.65 | $70.65 | 21,878 | $21,878.00 |
| 04-16-2026 | $68.20 | $68.20 | $69.55 | $69.55 | $68.20 | $68.20 | $69.55 | $69.55 | 14,238 | $14,238.00 |
| 04-15-2026 | $67.55 | $67.55 | $69.19 | $69.19 | $67.50 | $67.50 | $68.80 | $68.80 | 12,160 | $12,160.00 |
| 04-14-2026 | $67.10 | $67.10 | $68.60 | $68.60 | $67.10 | $67.10 | $68.37 | $68.37 | 13,115 | $13,115.00 |
| 04-13-2026 | $65.50 | $65.50 | $67.75 | $67.75 | $65.50 | $65.50 | $67.15 | $67.15 | 7,031 | $7,031.00 |
| 04-10-2026 | $64.34 | $64.34 | $66.07 | $66.07 | $64.34 | $64.34 | $65.90 | $65.90 | 8,987 | $8,987.00 |
| 04-09-2026 | $63.82 | $63.82 | $65.47 | $65.47 | $63.36 | $63.36 | $64.86 | $64.86 | 10,851 | $10,851.00 |
| 04-08-2026 | $63.84 | $63.84 | $65.00 | $65.00 | $63.38 | $63.38 | $64.53 | $64.53 | 13,713 | $13,713.00 |
| 04-07-2026 | $63.75 | $63.75 | $63.75 | $63.75 | $63.47 | $63.47 | $63.47 | $63.47 | 9,267 | $9,267.00 |