Utah Medical Products (UTMD) Stock Chart & Stock Price History → Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad) Free UTMD Stock Alerts $65.92 -0.37 (-0.56%) (As of 04/26/2024 06:55 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability Utah Medical Products Stock Price Performance5 Day Performance-2.43%1 Month Performance-7.30%3 Month Performance-21.40%6 Month Performance-14.47%Year-To-Date Performance-21.73%1 Year Performance-30.49% Receive UTMD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Utah Medical Products and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Bull ReportHealthcare Takes A Big Step Forward With The Help Of AIThe average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.Click here to see why this small company is trusted by the Mayo Clinic UTMD Stock Chart for Monday, April, 29, 2024 UTMD Chart by TradingView Utah Medical Products Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$66.29$65.92-0.56%$67.13$65.9122,564 shs$236.65 million04/25/2024$67.16$66.29-1.30%$67.12$66.0124,010 shs$237.92 million04/24/2024$67.56$67.16-0.59%$67.93$66.1719,047 shs$241.10 million04/23/2024$68.13$67.56-0.84%$68.71$67.4616,812 shs$242.54 million04/22/2024$68.58$68.13-0.66%$69.27$68.1312,747 shs$244.59 million04/19/2024$67.23$68.58+2.01%$68.72$66.9042,931 shs$246.20 million Get the Latest News and Ratings for UTMD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Utah Medical Products and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$67.62$67.23-0.58%$67.56$66.9438,833 shs$241.36 million04/17/2024$68.12$67.62-0.73%$68.51$67.5142,745 shs$242.76 million04/16/2024$68.34$68.12-0.32%$68.66$68.0127,480 shs$244.55 million04/15/2024$68.66$68.34-0.47%$69.20$68.3140,402 shs$245.27 million04/12/2024$70.16$68.66-2.14%$69.79$68.3730,970 shs$246.49 million04/11/2024$70.13$70.16+0.04%$71.29$70.0622,521 shs$251.80 million04/10/2024$70.99$70.13-1.21%$71.21$69.3133,702 shs$251.77 million04/09/2024$70.00$70.99+1.41%$71.55$69.7616,847 shs$254.85 million04/08/2024$69.06$70.00+1.36%$70.39$69.1619,210 shs$251.30 million04/05/2024$68.55$69.06+0.74%$69.18$68.3620,963 shs$247.93 million04/04/2024$68.65$68.55-0.15%$69.72$68.2532,632 shs$246.09 million04/03/2024$69.38$68.65-1.05%$69.96$68.6311,739 shs$246.45 million04/02/2024$70.73$69.38-1.91%$70.75$69.3822,613 shs$249.07 million04/01/2024$71.11$70.73-0.53%$71.11$70.3619,303 shs$253.85 million03/29/2024$71.11$71.11$71.35$69.9554,813 shs$255.29 million03/28/2024$70.18$71.11+1.33%$71.35$69.9536,213 shs$258.13 million03/27/2024$68.14$70.18+2.99%$70.18$68.3531,829 shs$254.75 million03/26/2024$69.35$68.14-1.74%$69.86$68.0051,197 shs$247.28 million03/25/2024$68.57$69.35+1.14%$70.47$68.6249,201 shs$251.74 million03/22/2024$68.53$68.57+0.06%$69.38$68.0080,677 shs$248.91 million03/21/2024$70.10$68.53-2.24%$70.62$68.4535,252 shs$248.70 million03/20/2024$68.89$70.10+1.76%$70.12$68.0136,821 shs$254.46 million03/19/2024$68.64$68.89+0.36%$69.14$68.1628,142 shs$250.07 million03/18/2024$69.27$68.64-0.91%$70.50$68.6033,835 shs$249.16 million03/15/2024$69.63$69.27-0.52%$70.00$68.9441,056 shs$251.45 million03/14/2024$70.24$69.63-0.87%$70.49$69.4025,021 shs$252.76 million03/13/2024$71.45$70.24-1.69%$72.02$69.9218,514 shs$254.97 million03/12/2024$69.80$71.45+2.36%$71.45$69.4555,163 shs$259.29 million03/11/2024$69.31$69.80+0.71%$70.10$69.0049,213 shs$253.37 million03/08/2024$69.80$69.31-0.70%$70.25$69.1724,014 shs$251.60 million03/07/2024$69.31$69.80+0.71%$70.38$69.2317,968 shs$253.30 million03/06/2024$70.32$69.31-1.44%$70.62$69.3124,687 shs$251.60 million03/05/2024$71.28$70.32-1.35%$71.99$70.1725,850 shs$255.26 million03/04/2024$69.67$71.28+2.31%$71.29$69.4257,287 shs$258.75 millionHealthcare Takes A Big Step Forward With The Help Of AI (Ad)The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.Click here to see why this small company is trusted by the Mayo Clinic03/01/2024$70.18$69.67-0.73%$70.65$69.0031,196 shs$252.90 million02/29/2024$69.90$70.18+0.40%$70.50$69.7835,008 shs$254.75 million02/28/2024$70.12$69.90-0.31%$70.40$69.4141,284 shs$253.74 million02/27/2024$70.50$70.12-0.54%$70.61$70.0323,713 shs$254.54 million02/26/2024$70.55$70.50-0.07%$70.55$70.0430,821 shs$255.92 million02/23/2024$71.67$70.55-1.56%$71.31$70.26104,946 shs$256.10 million02/22/2024$71.55$71.67+0.17%$72.06$70.3036,840 shs$260.09 million02/21/2024$72.76$71.55-1.66%$72.73$71.3938,616 shs$259.73 million02/20/2024$72.40$72.76+0.50%$73.12$72.004,537 shs$264.12 million02/19/2024$72.40$72.40$73.73$71.0212,600 shs$262.81 million02/16/2024$73.10$72.40-0.96%$73.73$71.0212,600 shs$262.81 million02/15/2024$71.28$73.10+2.55%$74.19$70.8332,384 shs$265.35 million02/14/2024$71.28$71.28$72.51$71.0337,886 shs$258.75 million02/13/2024$75.00$71.28-4.96%$74.65$69.9027,460 shs$258.75 million02/12/2024$73.38$75.00+2.21%$76.01$73.7919,579 shs$272.18 million02/09/2024$74.18$73.38-1.08%$76.26$72.9034,290 shs$266.37 million02/08/2024$73.93$74.18+0.34%$75.00$73.3322,287 shs$269.27 million02/07/2024$74.94$73.93-1.35%$76.10$73.2530,690 shs$268.37 million02/06/2024$74.16$74.94+1.05%$75.96$72.6050,022 shs$272.03 million02/05/2024$76.98$74.16-3.66%$80.46$74.0114,060 shs$269.20 million02/02/2024$78.45$76.98-1.87%$78.95$76.2520,867 shs$279.44 million02/01/2024$79.21$78.45-0.96%$79.41$78.059,224 shs$284.77 million01/31/2024$80.40$79.21-1.48%$82.69$79.2013,225 shs$287.53 million01/30/2024$82.75$80.40-2.84%$82.31$80.2210,047 shs$291.85 million01/29/2024$83.87$82.75-1.34%$83.05$82.009,512 shs$300.38 million Related Companies: Cerus Stock Price Chart Anika Therapeutics Stock Price Chart OraSure Technologies Stock Price Chart Cytosorbents Stock Price Chart Co-Diagnostics Stock Price Chart Atrion Stock Price Chart AngioDynamics Stock Price Chart Inovio Pharmaceuticals Stock Price Chart AVITA Medical Stock Price Chart TriSalus Life Sciences Stock Price Chart Receive UTMD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Utah Medical Products and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:UTMD) was last updated on 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsAI finds its first serious applicationWall Street StarHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingHe Is Giving Away BitcoinCrypto Swap ProfitsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBiden out June 13; Kamala won’t replace him?Paradigm PressThe A.I. story nobody is telling you (Read ASAP)TradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Utah Medical Products, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.