Utah Medical Products, Inc. (UTMD) NASDAQ

66.82

+0.64(+0.97%)

Updated at June 02 04:00PM

Currency In USD

UTMD Historical Return

If you invested $1000 in Utah Medical Products, Inc. (UTMD) 10 years ago, it would be worth $1,203.53 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $885.74, while $1000 invested 1 year ago would be worth $1,218.23. This corresponds to total returns of 20.35%, -11.43%, 21.82%, respectively, with annualized returns of 1.87%, -2.4%, 21.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UTMD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	66	66.82	66.82	67.41	65.61	7,099
June 01, 2026	67	66.18	66.18	67.27	65.54	11,204
May 29, 2026	66.38	66.45	66.45	66.56	66.14	7,730
May 28, 2026	64.6	66.27	66.27	66.81	64.6	7,000
May 27, 2026	65.65	65.54	65.54	67.14	65.54	5,900
May 26, 2026	64.4	65.22	65.22	65.6	64.15	8,352
May 22, 2026	63.88	64.51	64.51	65.16	63.88	10,426
May 21, 2026	64.2	64.99	64.99	65.48	63.55	41,196
May 20, 2026	63.47	64.17	64.17	64.37	63.14	13,426
May 19, 2026	63.97	64	64	64.37	63.29	6,654
May 18, 2026	62.84	64	64	65.18	62.64	7,368
May 15, 2026	63.24	63.34	63.34	63.34	63.24	5,138
May 14, 2026	63.97	63.7	63.7	65.41	63.33	4,763
May 13, 2026	63.01	64.05	64.05	64.4	62.51	10,015
May 12, 2026	63.2	63.82	63.82	64.11	63.12	7,434
May 11, 2026	64.03	64	64	64.5	62.48	8,856
May 08, 2026	65.75	65.35	65.35	65.98	64.71	9,059
May 07, 2026	65.41	65.4	65.4	65.91	64.4	9,887
May 06, 2026	65.77	64.41	64.41	65.77	64.41	9,801
May 05, 2026	64.16	64.86	64.86	65.82	64.16	8,851
May 04, 2026	65.43	64.65	64.65	65.96	64.25	11,283
May 01, 2026	65.15	65.77	65.77	65.91	65.15	8,799
April 30, 2026	64.57	65.42	65.42	65.68	64.57	6,798
April 29, 2026	66.18	65.03	65.03	66.19	64.7	16,380
April 28, 2026	65.21	66.61	66.61	67.3	65.21	9,529
April 27, 2026	67.18	66.78	66.78	68.25	66.5	11,890
April 24, 2026	66.89	67.17	67.17	68.06	66.89	9,012
April 23, 2026	70	67.87	67.87	70	65.5	21,002
April 22, 2026	69.56	69.63	69.63	70.25	69.49	9,280
April 21, 2026	68.57	69.24	69.24	69.8	68.56	9,605
April 20, 2026	70.93	70.22	70.22	71.73	70.22	13,094
April 17, 2026	70.24	70.65	70.65	71.81	69.96	21,878
April 16, 2026	68.2	69.55	69.55	69.55	68.2	14,203
April 15, 2026	67.55	68.8	68.8	69.19	67.5	12,160
April 14, 2026	67.1	68.37	68.37	68.6	67.1	13,115
April 13, 2026	65.5	67.15	67.15	67.75	65.5	7,029
April 10, 2026	64.33	65.9	65.9	66.07	64.33	8,987
April 09, 2026	63.82	64.86	64.86	65.47	63.36	10,851
April 08, 2026	63.84	64.53	64.53	65	63.38	13,710
April 07, 2026	63.75	63.47	63.47	63.75	63.47	9,300
April 06, 2026	63.79	62.93	62.93	63.79	62.68	6,759
April 02, 2026	62.02	63.12	63.12	64.5	62.02	9,840
April 01, 2026	62.53	62.87	62.87	63.76	62.38	9,669
March 31, 2026	64.83	61.99	61.99	64.83	60.9	26,999
March 30, 2026	61.81	64.79	64.79	65.06	61.81	20,448
March 27, 2026	61.91	61.54	61.54	63.14	61.36	15,190
March 26, 2026	63.16	62.6	62.6	63.77	62.6	6,769
March 25, 2026	64.05	63.71	63.71	64.05	62.12	14,953
March 24, 2026	64.48	63.8	63.8	65.56	62.61	12,982
March 23, 2026	65.24	65.13	65.13	65.92	63.79	32,136
March 20, 2026	64.26	64.63	64.63	65.1	63.11	30,721
March 19, 2026	64	64	64	65.42	63.95	11,317
March 18, 2026	64	64.4	64.4	65.62	63.51	19,100
March 17, 2026	63.53	64.05	64.05	66.91	63.53	18,164
March 16, 2026	63.7	64	63.69	64.38	63.59	9,837
March 13, 2026	63.21	63.28	62.97	63.5	62.22	8,664
March 12, 2026	62.85	62.64	62.34	63.65	62.64	13,474
March 11, 2026	63.77	63.75	63.44	63.92	62.71	12,254
March 10, 2026	63	63.78	63.47	64.75	62.29	19,585
March 09, 2026	63.1	64.04	63.73	65.33	62.79	10,305