Utah Medical Products, Inc.
UTMDNASDAQHealthcare● Active
$67.46
+$0.41(+0.61%)
Market Cap$214788296
P/E Ratio—
52W High$71.81
52W Low$52
Utah Medical Products, Inc.（UTMD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
utmd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$133.87
Nov 22, 2021
-49.9% from here
5-Year Low5Y
$51.26
Apr 30, 2025
+30.8% from low
IPO Priceadj.
$6.00
Mar 8, 1999
+1.0K% since IPO
1 Year Ago
$56.99
Jun 9, 2025
+17.7% in 1Y
5 Years Ago
$82.70
Jun 9, 2021
-18.9% in 5Y
10 Years Ago
$65.26
Jun 9, 2016
+2.7% in 10Y
Historical Price Data · UTMD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $69.17 | $69.17 | $67.05 | $67.05 | $67.05 | 7K | -3.06% |
| Jun 5, 2026 | $67.60 | $68.88 | $67.60 | $67.65 | $67.65 | 7K | +0.07% |
| Jun 4, 2026 | $66.00 | $68.50 | $66.00 | $67.99 | $67.99 | 8K | +3.02% |
| Jun 3, 2026 | $68.01 | $68.01 | $65.36 | $65.53 | $65.53 | 8K | -3.65% |
| Jun 2, 2026 | $66.00 | $67.41 | $65.61 | $66.82 | $66.82 | 7K | +1.24% |
| Jun 1, 2026 | $67.00 | $67.27 | $65.54 | $66.18 | $66.18 | 11K | -1.22% |
| May 29, 2026 | $66.38 | $66.56 | $66.14 | $66.45 | $66.45 | 8K | +0.11% |
| May 28, 2026 | $64.60 | $66.81 | $64.60 | $66.27 | $66.27 | 7K | +2.59% |
| May 27, 2026 | $65.65 | $67.14 | $65.54 | $65.54 | $65.54 | 6K | -0.17% |
| May 26, 2026 | $64.40 | $65.60 | $64.15 | $65.22 | $65.22 | 8K | +1.27% |
| May 22, 2026 | $63.88 | $65.16 | $63.88 | $64.51 | $64.51 | 10K | +0.99% |
| May 21, 2026 | $64.20 | $65.48 | $63.55 | $64.99 | $64.99 | 41K | +1.23% |
| May 20, 2026 | $63.47 | $64.37 | $63.14 | $64.17 | $64.17 | 13K | +1.10% |
| May 19, 2026 | $63.97 | $64.37 | $63.29 | $64.00 | $64.00 | 7K | +0.05% |
| May 18, 2026 | $62.84 | $65.18 | $62.64 | $64.00 | $64.00 | 7K | +1.85% |
| May 15, 2026 | $63.24 | $63.34 | $63.24 | $63.34 | $63.34 | 5K | +0.16% |
| May 14, 2026 | $63.97 | $65.41 | $63.33 | $63.70 | $63.70 | 5K | -0.42% |
| May 13, 2026 | $63.26 | $64.27 | $62.51 | $64.05 | $64.05 | 12K | +1.25% |
| May 12, 2026 | $63.20 | $64.11 | $63.12 | $63.82 | $63.82 | 7K | +0.98% |
| May 11, 2026 | $64.03 | $64.50 | $62.48 | $64.00 | $64.00 | 9K | -0.05% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · UTMD
Jan 1 → Dec 31 · 6 years2026+18.0%$56.84 → $67.05
+18.0%
2025-8.9%$61.44 → $55.96
-8.9%
2024-27.1%$84.34 → $61.47
-27.1%
2023-16.6%$101.00 → $84.22
-16.6%
2022+0.5%$100.01 → $100.53
+0.5%
2021+20.3%$83.10 → $100.00
+20.3%
Best Year2021 · +20.3%
Worst Year2024 · -27.1%
Positive Years3 / 6
Avg Annual Return-2.3%
6Y Total Return-19.3%
6Y CAGR~-3.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in UTMD?
If you invested $1,000 in UTMD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,027
Total Return+2.7%
CAGR~+0.3% / yr
Profit+$27
Based on Jun 9, 2016 · $65.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Utah Medical Products, Inc.（UTMD）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $67.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UTMD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UTMD 历史股价FMP 日线复权 OHLCV