Get the Stockscreener App
70.45
1.75%
+1.21
After Hours:
70.45
Utah Medical Products, Inc. Stock (UTMD) Price History
The historical daily chart and data for Utah Medical Products, Inc. stock (UTMD), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $70.45.
- Utah Medical Products, Inc. all-time high stock price is $133.87, occurred on November 22, 2021.
- The lowest Utah Medical Products, Inc. stock price recorded was $44.52 on May 20, 2014. Since then, Utah Medical Products, Inc.'s stock price has risen over 58.24% to $70.45 now.
- The 52-week high stock price for UTMD is $100.59, representing a 42.78% increase from the current share price, occurred on June 13, 2023.
- The 52-week low stock price for UTMD is $65.91, indicating a -6.44% decrease from the current share price, occurred on April 26, 2024.
- The closing price of Utah Medical Products, Inc. (UTMD) stock in the beginning of 2023 was $98.18. The stock closed the year at $100.53, a gain of over 2.39% for the year.
The table below shows more information about UTMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $70.53 | $68.92 | $1.61 | 13,539.0 | +1.75% |
| May 15, 2024 | $69.78 | $68.27 | $1.51 | 31,026.0 | +1.11% |
| May 14, 2024 | $69.15 | $67.48 | $1.67 | 16,862.0 | +0.01% |
| May 13, 2024 | $69.75 | $68.47 | $1.28 | 18,121.0 | -0.39% |
| May 10, 2024 | $69.09 | $68.35 | $0.738 | 12,259.0 | -1.02% |
| May 09, 2024 | $69.45 | $68.56 | $0.885 | 14,521.0 | +0.67% |
| May 08, 2024 | $69.49 | $68.58 | $0.915 | 14,462.0 | -0.69% |
| May 07, 2024 | $70.81 | $69.47 | $1.34 | 21,897.0 | +0.12% |
| May 06, 2024 | $69.73 | $67.57 | $2.16 | 22,021.0 | +2.16% |
| May 03, 2024 | $68.57 | $67.08 | $1.49 | 9,897.0 | +0.94% |
| May 02, 2024 | $68.20 | $67.29 | $0.91 | 10,311.0 | -0.85% |
| May 01, 2024 | $68.71 | $66.59 | $2.12 | 12,800.0 | +2.52% |
| Apr 30, 2024 | $66.36 | $65.92 | $0.44 | 19,108.0 | -0.15% |
| Apr 29, 2024 | $66.82 | $66.15 | $0.67 | 15,464.0 | +0.58% |
| Apr 26, 2024 | $67.13 | $65.91 | $1.22 | 22,564.0 | -0.56% |
| Apr 25, 2024 | $67.12 | $66.01 | $1.11 | 23,572.0 | -1.30% |
| Apr 24, 2024 | $67.93 | $66.17 | $1.76 | 19,047.0 | -0.59% |
| Apr 23, 2024 | $68.71 | $67.46 | $1.25 | 16,812.0 | -0.84% |
| Apr 22, 2024 | $69.27 | $68.13 | $1.14 | 12,637.0 | -0.66% |
| Apr 19, 2024 | $68.72 | $66.90 | $1.82 | 40,141.0 | +2.01% |
| Apr 18, 2024 | $67.56 | $66.94 | $0.615 | 38,474.0 | -0.58% |
| Apr 17, 2024 | $68.51 | $67.51 | $1.00 | 42,745.0 | -0.73% |
Utah Medical Products, Inc. Stock (UTMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Utah Medical Products, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UTMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Utah Medical Products, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Utah Medical Products, Inc. Stock (UTMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $70.81 | $66.59 | $4.22 | 211,255.0 | +6.42% |
| Apr, 2024 | $71.55 | $65.91 | $5.64 | 546,095.0 | -6.90% |
| Mar, 2024 | $72.02 | $68.00 | $4.02 | 753,183.0 | +1.33% |
| Feb, 2024 | $80.46 | $69.41 | $11.05 | 627,115.0 | -11.40% |
| Jan, 2024 | $85.76 | $79.20 | $6.56 | 226,676.0 | -5.95% |
Utah Medical Products, Inc. Stock (UTMD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $87.00 | $78.57 | $8.43 | 242,104.0 | -0.09% |
| Nov, 2023 | $87.86 | $76.90 | $10.96 | 230,835.0 | +6.01% |
| Oct, 2023 | $87.99 | $75.00 | $12.99 | 200,656.0 | -7.53% |
| Sep, 2023 | $92.51 | $83.63 | $8.88 | 289,179.0 | -6.11% |
| Aug, 2023 | $98.96 | $90.86 | $8.10 | 224,963.0 | -6.84% |
| Jul, 2023 | $99.45 | $92.17 | $7.28 | 300,556.0 | +5.50% |
| Jun, 2023 | $100.6 | $87.53 | $13.06 | 249,407.0 | -0.31% |
| May, 2023 | $96.98 | $89.66 | $7.32 | 105,920.0 | -1.42% |
| Apr, 2023 | $99.00 | $90.21 | $8.79 | 112,705.0 | +0.07% |
| Mar, 2023 | $96.96 | $80.75 | $16.21 | 316,587.0 | +3.26% |
| Feb, 2023 | $96.47 | $86.53 | $9.94 | 157,440.0 | -0.38% |
| Jan, 2023 | $101.4 | $84.00 | $17.41 | 190,507.0 | -8.36% |
Utah Medical Products, Inc. Stock (UTMD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $109.5 | $88.90 | $20.60 | 189,518.0 | +12.88% |
| Nov, 2022 | $93.78 | $85.32 | $8.46 | 84,011.0 | -0.55% |
| Oct, 2022 | $98.00 | $80.68 | $17.32 | 140,352.0 | +4.97% |
| Sep, 2022 | $93.90 | $84.89 | $9.01 | 100,389.0 | -7.17% |
| Aug, 2022 | $97.03 | $87.04 | $9.99 | 92,365.0 | +0.61% |
| Jul, 2022 | $92.91 | $80.10 | $12.81 | 124,206.0 | +6.33% |
| Jun, 2022 | $89.88 | $80.31 | $9.57 | 246,307.0 | -0.28% |
| May, 2022 | $87.28 | $82.35 | $4.93 | 201,599.0 | +1.83% |
| Apr, 2022 | $91.99 | $83.71 | $8.28 | 229,088.0 | -5.86% |
| Mar, 2022 | $92.59 | $85.45 | $7.13 | 376,096.0 | -0.17% |
| Feb, 2022 | $100.9 | $88.45 | $12.45 | 299,094.0 | -4.32% |
| Jan, 2022 | $103.0 | $89.50 | $13.49 | 228,782.0 | -5.93% |
0.18%
0.56%
Cap:
|
Volume (24h):