Utah Medical Products, Inc. - Common Stock (UTMD)

Last Price74.63

Change+3.96 (5.60%)

NASDAQ· Last Trade: Sep 15th, 7:38 PM EDT

Historical Prices For Utah Medical Products, Inc. - Common Stock (UTMD)

Date Range:

2026-06-15 - 2026-09-15

Date	Open	High	Low	Close	Volume	Adjusted Close
9/15/2026	71.28	74.79	70.35	74.63	64,224	74.63
9/14/2026	69.71	71.26	69.48	70.67	57,744	70.67
9/11/2026	69.64	69.96	69.32	69.71	19,389	69.71
9/10/2026	70.01	70.20	69.10	69.64	30,595	69.64
9/09/2026	68.71	70.20	68.71	69.72	31,794	69.72
9/08/2026	70.50	70.50	68.46	69.16	34,667	69.16
9/04/2026	70.64	71.62	70.64	71.10	46,031	71.10
9/03/2026	71.69	71.95	70.40	70.71	53,863	70.71
9/02/2026	71.92	72.50	71.63	71.64	31,095	71.64
9/01/2026	70.58	72.28	70.55	71.76	14,252	71.76
8/31/2026	72.37	72.60	71.00	71.13	32,616	71.13
8/28/2026	72.04	73.34	71.62	72.77	32,331	72.77
8/27/2026	70.05	72.08	70.05	71.80	30,541	71.80
8/26/2026	70.95	71.13	69.82	70.89	31,218	70.89
8/25/2026	71.90	71.90	70.35	70.96	13,988	70.96
8/24/2026	71.54	71.93	71.31	71.62	18,146	71.62
8/21/2026	71.78	72.39	69.70	71.55	114,136	71.55
8/20/2026	72.25	73.30	71.15	71.42	49,849	71.42
8/19/2026	72.50	73.50	72.00	72.12	63,629	72.12
8/18/2026	70.80	72.45	70.80	72.00	46,770	72.00
8/17/2026	71.07	72.46	70.02	70.21	27,997	70.21
8/14/2026	71.93	72.60	70.58	71.00	23,978	71.00
8/13/2026	71.62	72.37	71.19	72.10	10,733	72.10
8/12/2026	72.50	72.71	71.83	72.13	14,826	72.13
8/11/2026	72.05	72.37	71.75	71.94	13,533	71.94
8/10/2026	70.10	72.00	70.10	71.33	30,770	71.33
8/07/2026	70.50	70.83	69.00	70.83	30,182	70.83
8/06/2026	71.00	71.00	69.50	69.97	9,072	69.97
8/05/2026	72.79	72.79	68.15	71.21	24,642	71.21
8/04/2026	72.75	73.10	71.74	72.30	32,972	72.30
8/03/2026	72.01	75.01	71.03	72.75	14,855	72.75
7/31/2026	70.02	70.76	69.41	70.52	22,532	70.52
7/30/2026	71.30	72.04	69.42	69.57	29,634	69.57
7/29/2026	70.70	71.80	69.85	70.94	31,322	70.94
7/28/2026	70.16	73.50	70.16	70.96	55,740	70.96
7/27/2026	68.00	70.00	66.90	69.10	63,159	69.10
7/24/2026	64.95	68.75	64.95	67.14	76,015	67.14
7/23/2026	68.03	68.10	63.78	64.18	75,796	64.18
7/22/2026	68.80	70.87	68.24	69.19	53,738	69.19
7/21/2026	68.52	69.51	67.34	69.15	12,782	69.15
7/20/2026	69.75	70.33	69.06	69.30	18,930	69.30
7/17/2026	71.03	71.48	69.01	69.80	13,977	69.80
7/16/2026	72.00	72.59	70.68	71.74	35,966	71.74
7/15/2026	68.30	71.52	68.30	70.42	47,596	70.42
7/14/2026	69.47	69.55	68.13	68.25	18,977	68.25
7/13/2026	68.99	71.60	68.99	70.01	15,545	70.01
7/10/2026	68.89	70.32	67.87	67.96	9,668	67.96
7/09/2026	66.40	68.38	66.40	68.38	10,582	68.38
7/08/2026	68.20	69.49	67.25	68.06	14,884	68.06
7/07/2026	71.53	71.53	69.14	69.33	10,442	69.33
7/06/2026	74.40	74.40	71.50	71.81	22,799	71.81
7/02/2026	70.68	73.76	70.31	72.78	22,920	72.78
7/01/2026	70.88	72.25	70.63	70.63	9,505	70.63
6/30/2026	71.66	71.66	68.59	68.98	11,702	68.98
6/29/2026	75.00	75.00	73.07	73.07	21,752	73.07
6/26/2026	69.26	75.75	68.98	73.97	84,752	73.97
6/25/2026	66.59	66.87	65.04	66.87	9,742	66.87
6/24/2026	65.78	67.72	65.55	66.47	11,269	66.47
6/23/2026	64.81	66.96	64.81	65.21	16,499	65.21
6/22/2026	67.21	67.21	64.77	66.14	9,735	66.14
6/18/2026	66.36	67.45	66.17	67.04	17,583	67.04
6/17/2026	66.24	67.54	65.31	65.70	9,583	65.70
6/16/2026	69.87	70.47	67.28	67.47	12,855	67.16