UTMD | Utah Medical Pro | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Utah Medical Pro (UTMD)

NASDAQ

$75.21+$0.49 (+0.65%)

Price as of Oct 22, 2026 4:00 PM EDT

$237.1M
Market Cap
24.81%
1-Year Change
Medical Instruments & Supplies
Industry

1 Month
+0.32%

Low Price$73.31

High Price$76.66
3 Months
+8.51%

Low Price$66.86

High Price$76.66
1 Year
+24.81%

Low Price$52.78

High Price$76.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	$0.88 Earnings
10/21/2026	75.00	75.09	74.69	74.72	-0.47%	36,589
10/20/2026	74.95	75.09	74.81	75.07	+0.70%	39,452
10/19/2026	74.50	74.93	74.50	74.55	+0.05%	22,308
10/16/2026	74.99	75.12	74.51	74.51	-0.55%	44,315
10/15/2026	74.90	75.33	74.78	74.92	+0.17%	40,177
10/14/2026	74.44	74.87	74.20	74.79	+0.11%	22,654
10/13/2026	74.65	74.87	73.89	74.71	+0.40%	38,260
10/12/2026	74.58	75.18	74.22	74.41	-0.17%	61,155
10/09/2026	74.00	74.83	73.75	74.54	+0.90%	45,315
10/08/2026	73.50	74.02	73.47	73.88	+0.58%	32,736
10/07/2026	74.00	74.21	73.39	73.45	-0.51%	67,019
10/06/2026	73.50	74.18	73.50	73.83	+0.71%	63,033
10/05/2026	74.22	74.28	73.22	73.31	-1.11%	33,856
10/02/2026	74.40	74.43	74.13	74.13	-0.30%	19,637
10/01/2026	74.44	74.51	74.07	74.35	+0.41%	18,859
09/30/2026	74.95	74.95	74.04	74.05	-1.20%	30,041
09/29/2026	74.57	74.95	74.25	74.95	+0.62%	29,889
09/28/2026	74.18	74.54	73.75	74.49	+0.42%	31,382
09/25/2026	74.70	74.70	74.12	74.18	-0.76%	22,483
09/24/2026	75.50	75.55	74.30	74.75	-0.35%	42,145
09/23/2026	76.55	76.55	74.84	75.01	-2.15%	23,754
09/22/2026	74.77	76.89	74.75	76.66	+2.93%	56,201
09/21/2026	74.16	74.80	73.70	74.48	+0.70%	28,613
09/18/2026	74.14	74.48	73.95	73.96	-0.31%	42,345
09/17/2026	75.13	75.13	74.04	74.19	+0.60%	24,925
09/17/2026	$0.31 Dividend
09/16/2026	74.28	74.47	73.43	73.75	-0.76%	19,123
09/15/2026	70.98	74.48	70.06	74.32	+5.60%	64,225
09/14/2026	69.42	70.96	69.19	70.37	+1.38%	57,742
09/11/2026	69.35	69.67	69.03	69.42	+0.10%	19,388
09/10/2026	69.72	69.91	68.81	69.35	-0.11%	30,594
09/09/2026	68.42	69.91	68.42	69.43	+0.81%	31,804
09/08/2026	70.20	70.20	68.17	68.87	-2.73%	33,550
09/04/2026	70.34	71.32	70.34	70.80	+0.55%	46,030
09/03/2026	71.39	71.65	70.11	70.41	-1.30%	53,862
09/02/2026	71.62	72.20	71.33	71.34	-0.17%	31,095
09/01/2026	70.28	71.98	70.25	71.46	+0.89%	14,251
08/31/2026	72.07	72.30	70.70	70.83	-2.25%	32,616
08/28/2026	71.74	73.03	71.32	72.47	+1.35%	32,331
08/27/2026	69.76	71.78	69.76	71.50	+1.28%	30,540
08/26/2026	70.65	70.83	69.53	70.59	-0.10%	31,218
08/25/2026	71.60	71.60	70.06	70.66	-0.92%	13,988
08/24/2026	71.24	71.63	71.01	71.32	+0.10%	18,146
08/21/2026	71.48	72.09	69.41	71.25	+0.18%	114,135
08/20/2026	71.95	72.99	70.85	71.12	-0.97%	49,848
08/19/2026	72.20	73.19	71.70	71.82	+0.17%	63,629
08/18/2026	70.50	72.15	70.50	71.70	+2.55%	46,644
08/17/2026	70.77	72.16	69.73	69.92	-1.11%	27,998
08/14/2026	71.63	72.30	70.28	70.70	-1.53%	23,977
08/13/2026	71.32	72.07	70.90	71.80	-0.04%	10,733
08/12/2026	72.20	72.41	71.52	71.83	+0.26%	14,826
08/11/2026	71.75	72.07	71.45	71.64	+0.86%	13,535
08/10/2026	69.81	71.70	69.81	71.03	+0.71%	30,771
08/07/2026	70.20	70.53	68.71	70.53	+1.23%	30,182
08/06/2026	70.70	70.70	69.21	69.68	-1.74%	9,072
08/05/2026	72.49	72.49	67.86	70.91	-1.51%	24,643
08/04/2026	72.45	72.79	71.44	72.00	-0.62%	32,972
08/03/2026	71.71	74.70	70.73	72.45	+3.16%	14,855
07/31/2026	69.73	70.46	69.12	70.22	+1.37%	22,531
07/30/2026	71.00	71.74	69.13	69.28	-1.93%	29,632
07/29/2026	70.40	71.50	69.56	70.64	-0.03%	31,321
07/28/2026	69.87	73.19	69.87	70.66	+2.69%	55,739
07/27/2026	67.72	69.71	66.62	68.81	+2.92%	63,158
07/24/2026	64.68	68.47	64.68	66.86	+4.61%	76,013
07/23/2026	67.75	67.81	63.52	63.91	-7.24%	75,795
07/23/2026	$0.84 Earnings
07/22/2026	68.51	70.57	67.95	68.90	+0.06%	53,737
07/21/2026	68.23	69.22	67.06	68.86	-0.22%	12,781
07/20/2026	69.46	70.03	68.77	69.01	-0.72%	18,930
07/17/2026	70.73	71.18	68.72	69.51	-2.70%	13,977
07/16/2026	71.70	72.29	70.38	71.44	+1.87%	35,966
07/15/2026	68.01	71.22	68.01	70.13	+3.18%	47,595
07/14/2026	69.18	69.26	67.84	67.96	-2.51%	18,917
07/13/2026	68.70	71.30	68.70	69.72	+3.02%	15,544
07/10/2026	68.60	70.03	67.59	67.68	-0.61%	9,668
07/09/2026	66.12	68.09	66.12	68.09	+0.47%	10,581
07/08/2026	67.92	69.20	66.96	67.78	-1.83%	14,884
07/07/2026	71.23	71.23	68.85	69.04	-3.45%	10,440
07/06/2026	74.09	74.09	71.20	71.51	-1.33%	22,799
07/02/2026	70.38	73.45	70.01	72.48	+3.04%	22,919
07/01/2026	70.58	71.95	70.33	70.33	+2.39%	8,428
06/30/2026	71.36	71.36	68.30	68.69	-5.60%	11,702
06/29/2026	74.69	74.69	72.76	72.76	-1.22%	21,751
06/26/2026	68.98	75.43	68.70	73.66	+10.62%	84,752
06/25/2026	66.31	66.59	64.77	66.59	+0.60%	9,741
06/24/2026	65.50	67.44	65.28	66.19	+1.93%	11,269
06/23/2026	64.54	66.68	64.54	64.94	-1.41%	16,499
06/22/2026	66.93	66.93	64.50	65.86	-1.34%	9,735
06/18/2026	66.08	67.17	65.89	66.76	+2.04%	17,583
06/17/2026	65.96	67.26	65.04	65.42	-2.17%	9,582
06/17/2026	$0.31 Dividend
06/16/2026	69.26	69.86	66.69	66.88	-3.43%	12,854
06/15/2026	67.32	69.76	67.32	69.26	+2.99%	11,726
06/12/2026	68.03	68.42	67.25	67.25	-2.30%	4,962
06/11/2026	67.59	69.39	67.41	68.83	+1.22%	8,794
06/10/2026	67.32	68.47	67.32	68.00	+0.78%	12,995
06/09/2026	65.88	68.18	65.88	67.47	+1.52%	8,005
06/08/2026	68.56	68.56	66.46	66.46	-0.89%	6,834
06/05/2026	67.01	68.28	67.01	67.06	-0.50%	7,065