S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

Utah Medical Pro (UTMD)

NASDAQ

$65.67+$0.46 (+0.71%)

Price as of Jun 23, 2026 4:10 PM EDT

$210.6M
Market Cap
19.37%
1-Year Change
Medical Instruments & Supplies
Industry

1 Month
+1.55%

Low Price$65.21

High Price$69.87
3 Months
+0.58%

Low Price$61.54

High Price$70.65
1 Year
+19.37%

Low Price$53.80

High Price$70.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	64.81	66.96	64.81	65.21	-1.41%	16,499
06/22/2026	67.21	67.21	64.77	66.14	-1.34%	9,735
06/18/2026	66.36	67.45	66.17	67.04	+2.04%	17,583
06/17/2026	66.24	67.54	65.31	65.70	-2.17%	9,582
06/17/2026	$0.31 Dividend
06/16/2026	69.55	70.15	66.97	67.16	-3.43%	12,854
06/15/2026	67.60	70.06	67.60	69.55	+2.99%	11,726
06/12/2026	68.32	68.70	67.53	67.53	-2.30%	4,962
06/11/2026	67.88	69.68	67.70	69.12	+1.22%	8,794
06/10/2026	67.61	68.76	67.61	68.28	+0.78%	12,995
06/09/2026	66.15	68.46	66.15	67.76	+1.52%	8,005
06/08/2026	68.85	68.85	66.74	66.74	-0.89%	6,834
06/05/2026	67.29	68.56	67.29	67.34	-0.50%	7,065
06/04/2026	65.70	68.19	65.70	67.68	+3.75%	7,872
06/03/2026	67.69	67.69	65.05	65.23	-1.93%	8,207
06/02/2026	65.70	67.10	65.31	66.51	+0.97%	7,099
06/01/2026	66.69	66.96	65.24	65.88	-0.41%	11,204
05/29/2026	66.08	66.25	65.84	66.14	+0.27%	7,744
05/28/2026	64.30	66.50	64.30	65.97	+1.11%	7,000
05/27/2026	65.34	66.83	65.24	65.24	+0.49%	5,910
05/26/2026	64.10	65.30	63.86	64.92	+1.10%	8,352
05/22/2026	63.59	64.86	63.59	64.21	-0.74%	10,426
05/21/2026	63.91	65.18	63.26	64.69	+1.28%	41,196
05/20/2026	63.18	64.07	62.85	63.88	+0.27%	13,426
05/19/2026	63.68	64.07	62.99	63.71	0.00%	6,654
05/18/2026	62.55	64.88	62.35	63.71	+1.04%	7,369
05/15/2026	62.95	63.05	62.95	63.05	-0.57%	5,138
05/14/2026	63.68	65.10	63.04	63.41	-0.55%	4,762
05/13/2026	62.97	63.97	62.22	63.76	+0.36%	11,555
05/12/2026	62.91	63.82	62.83	63.53	-0.28%	7,434
05/11/2026	63.74	64.20	62.19	63.71	-2.07%	8,856
05/08/2026	65.45	65.68	64.41	65.05	-0.08%	9,059
05/07/2026	65.10	65.61	64.10	65.10	+1.54%	9,887
05/06/2026	65.47	65.47	64.11	64.11	-0.69%	9,802
05/05/2026	63.87	65.52	63.87	64.56	+0.32%	8,947
05/04/2026	65.13	65.66	63.95	64.35	-1.70%	11,215
05/01/2026	64.85	65.61	64.85	65.47	+0.54%	8,800
04/30/2026	64.27	65.38	64.27	65.12	+0.60%	6,798
04/29/2026	65.88	65.89	64.40	64.73	-2.37%	16,380
04/28/2026	64.91	66.99	64.91	66.30	-0.25%	9,622
04/27/2026	66.87	67.94	66.09	66.47	-0.58%	12,007
04/24/2026	66.58	67.75	66.58	66.86	-1.03%	9,015
04/23/2026	69.68	69.68	65.20	67.56	-2.53%	21,002
04/23/2026	$0.82 Earnings
04/22/2026	69.24	69.93	69.17	69.31	+0.56%	9,280
04/21/2026	68.25	69.48	68.24	68.92	-1.40%	9,608
04/20/2026	70.60	71.40	69.90	69.90	-0.61%	13,099
04/17/2026	69.92	71.48	69.64	70.33	+1.58%	21,878
04/16/2026	67.89	69.23	67.89	69.23	+1.09%	14,238
04/15/2026	67.24	68.87	67.19	68.48	+0.63%	12,160
04/14/2026	66.79	68.28	66.79	68.06	+1.82%	13,115
04/13/2026	65.20	67.44	65.20	66.84	+1.90%	7,031
04/10/2026	64.04	65.77	64.04	65.60	+1.60%	8,986
04/09/2026	63.53	65.16	63.07	64.56	+0.51%	10,851
04/08/2026	63.55	64.70	63.09	64.23	+1.67%	13,713
04/07/2026	63.46	63.46	63.18	63.18	+0.86%	9,267
04/06/2026	63.50	63.50	62.39	62.64	-0.30%	6,759
04/02/2026	61.74	64.20	61.74	62.83	+0.40%	9,840
04/01/2026	62.24	63.47	62.09	62.58	+1.42%	9,669
03/31/2026	64.53	64.53	60.62	61.71	-4.32%	26,780
03/30/2026	61.53	64.76	61.53	64.49	+5.28%	20,448
03/27/2026	61.63	62.85	61.08	61.26	-1.69%	15,186
03/26/2026	62.87	63.48	62.31	62.31	-1.74%	6,314
03/25/2026	63.76	63.76	61.83	63.42	-0.14%	14,953
03/24/2026	64.18	65.26	62.32	63.51	-2.04%	12,990
03/23/2026	64.94	65.62	63.50	64.83	+0.77%	31,953
03/20/2026	63.96	64.80	62.82	64.33	+0.98%	31,145
03/19/2026	63.70	65.12	63.65	63.71	-0.62%	11,452
03/18/2026	63.71	65.32	63.22	64.10	+0.55%	19,100
03/17/2026	63.24	66.60	63.24	63.76	+0.57%	18,165
03/17/2026	$0.31 Dividend
03/16/2026	63.10	63.77	62.99	63.40	+1.14%	9,843
03/13/2026	62.61	62.90	61.63	62.68	+1.02%	8,664
03/12/2026	62.26	63.05	62.05	62.05	-1.74%	13,475
03/11/2026	63.17	63.32	62.12	63.15	-0.05%	12,254
03/10/2026	62.41	64.14	61.71	63.18	-0.41%	19,585
03/09/2026	62.51	64.72	62.20	63.44	-1.66%	10,305
03/06/2026	63.62	64.58	62.90	64.51	-0.11%	20,863
03/05/2026	64.80	66.86	63.88	64.58	-1.53%	16,466
03/04/2026	66.58	66.62	65.48	65.58	-0.47%	10,301
03/03/2026	65.02	66.43	64.78	65.88	-0.86%	13,271
03/02/2026	65.18	67.04	65.18	66.46	+0.72%	11,563
02/27/2026	65.64	66.72	65.49	65.98	+0.08%	9,297
02/26/2026	67.36	67.73	65.80	65.93	-1.65%	11,192
02/25/2026	66.37	67.04	65.45	67.04	+1.44%	11,042
02/24/2026	65.89	67.28	65.89	66.09	-0.33%	8,536
02/23/2026	65.83	66.84	65.64	66.31	-1.30%	16,740
02/20/2026	65.81	68.06	65.80	67.18	+1.88%	87,162
02/19/2026	64.85	66.04	64.43	65.94	+3.03%	14,620
02/18/2026	65.30	65.99	63.62	64.00	-1.15%	29,263
02/17/2026	64.38	65.34	63.83	64.74	+1.97%	14,648
02/13/2026	63.40	63.90	63.39	63.50	+0.58%	5,716
02/12/2026	63.55	63.64	62.27	63.13	-0.73%	12,256
02/11/2026	62.83	63.70	62.73	63.60	-0.48%	7,941
02/10/2026	61.80	64.39	61.80	63.90	+3.40%	20,001
02/09/2026	61.61	62.19	60.40	61.80	+1.22%	13,610
02/06/2026	61.61	61.73	60.43	61.06	-1.94%	12,895
02/05/2026	59.94	62.31	59.48	62.27	+1.58%	10,312
02/04/2026	61.65	61.91	60.61	61.30	-0.21%	8,150
02/03/2026	60.49	61.81	59.96	61.43	+0.40%	9,664