ICU Medical, Inc. ICUI
NASDAQ · United States · Health Technology
$159.97-0.54 (-0.34%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $160.51 | -1.79% | $163.64 | $164.55 | $159.84 | 307.20K |
| 2026-09-29 | $163.44 | -0.36% | $163.92 | $164.35 | $161.44 | 245.90K |
| 2026-09-28 | $164.03 | -0.56% | $163.97 | $166.71 | $163.05 | 290.60K |
| 2026-09-25 | $164.95 | -0.64% | $166.43 | $166.67 | $163.95 | 201.70K |
| 2026-09-24 | $166.02 | +1.65% | $163.12 | $167.67 | $163.08 | 380.10K |
| 2026-09-23 | $163.32 | +1.45% | $160.26 | $166.46 | $159.29 | 408.30K |
| 2026-09-22 | $160.98 | +3.71% | $157.64 | $163.57 | $156.01 | 276.00K |
| 2026-09-21 | $155.22 | +1.68% | $154.25 | $156.80 | $152.49 | 223.40K |
| 2026-09-18 | $152.65 | -0.17% | $151.67 | $153.30 | $151.33 | 388.10K |
| 2026-09-17 | $152.91 | -1.74% | $157.77 | $157.77 | $152.79 | 204.40K |
| 2026-09-16 | $155.62 | -0.17% | $156.07 | $158.98 | $155.58 | 192.60K |
| 2026-09-15 | $155.88 | -1.09% | $156.79 | $157.60 | $154.97 | 196.50K |
| 2026-09-14 | $157.60 | +0.72% | $157.63 | $158.68 | $155.74 | 189.30K |
| 2026-09-11 | $156.48 | -0.50% | $160.33 | $162.16 | $155.48 | 189.00K |
| 2026-09-10 | $157.26 | -2.32% | $159.46 | $160.34 | $155.91 | 171.60K |
| 2026-09-09 | $161.00 | +0.07% | $160.89 | $166.60 | $159.32 | 289.30K |
| 2026-09-08 | $160.89 | -3.99% | $166.06 | $166.59 | $160.06 | 311.30K |
| 2026-09-04 | $167.58 | +0.78% | $165.30 | $167.87 | $164.80 | 163.50K |
| 2026-09-03 | $166.29 | -2.10% | $171.69 | $171.69 | $165.58 | 241.50K |
| 2026-09-02 | $169.85 | -0.56% | $171.23 | $174.05 | $169.66 | 360.30K |
| 2026-09-01 | $170.81 | -1.24% | $173.13 | $176.43 | $170.42 | 326.40K |
| 2026-08-31 | $172.95 | -1.23% | $173.66 | $174.88 | $169.38 | 217.40K |
| 2026-08-28 | $175.10 | 0.00% | $175.45 | $177.68 | $174.10 | 162.20K |
| 2026-08-27 | $175.10 | -2.50% | $177.49 | $179.07 | $174.88 | 263.70K |
| 2026-08-26 | $179.59 | -1.45% | $182.80 | $182.84 | $179.18 | 161.60K |
| 2026-08-25 | $182.24 | -0.17% | $182.53 | $183.25 | $180.65 | 130.40K |
| 2026-08-24 | $182.55 | -0.16% | $184.39 | $185.00 | $180.26 | 230.40K |
| 2026-08-21 | $182.84 | +0.17% | $183.05 | $184.00 | $181.07 | 182.30K |
| 2026-08-20 | $182.53 | -2.53% | $184.16 | $187.88 | $182.26 | 255.40K |
| 2026-08-19 | $187.26 | +1.90% | $185.82 | $189.30 | $185.25 | 235.00K |
| 2026-08-18 | $183.76 | +0.68% | $182.79 | $185.32 | $182.50 | 241.90K |
| 2026-08-17 | $182.51 | -0.26% | $182.70 | $185.20 | $181.93 | 291.90K |
| 2026-08-14 | $182.98 | -0.07% | $182.25 | $184.33 | $181.30 | 191.80K |
| 2026-08-13 | $183.11 | +2.10% | $180.22 | $183.37 | $178.72 | 186.20K |
| 2026-08-12 | $179.34 | -1.50% | $180.31 | $181.05 | $177.02 | 314.10K |
| 2026-08-11 | $182.08 | -0.19% | $182.42 | $185.30 | $181.62 | 250.30K |
| 2026-08-10 | $182.42 | -1.16% | $182.67 | $186.17 | $180.89 | 476.90K |
| 2026-08-07 | $184.56 | +10.93% | $182.35 | $192.85 | $180.88 | 931.20K |
| 2026-08-06 | $166.37 | -0.02% | $167.28 | $168.36 | $164.09 | 359.60K |
| 2026-08-05 | $166.40 | -3.23% | $171.96 | $172.02 | $166.22 | 325.70K |
| 2026-08-04 | $171.96 | -0.57% | $171.98 | $173.04 | $169.67 | 320.80K |
| 2026-08-03 | $172.94 | +2.63% | $171.73 | $176.27 | $170.63 | 579.10K |
| 2026-07-31 | $168.51 | +0.08% | $169.32 | $169.82 | $165.76 | 349.80K |
| 2026-07-30 | $168.38 | +1.11% | $167.72 | $170.81 | $166.90 | 403.90K |
| 2026-07-29 | $166.53 | +0.45% | $164.69 | $170.48 | $164.69 | 303.30K |
| 2026-07-28 | $165.78 | +2.68% | $162.89 | $167.99 | $162.89 | 240.20K |
| 2026-07-27 | $161.46 | +2.55% | $159.43 | $161.95 | $156.64 | 363.60K |
| 2026-07-24 | $157.44 | +2.59% | $155.61 | $160.77 | $155.55 | 258.60K |
| 2026-07-23 | $153.46 | -2.53% | $155.06 | $157.55 | $152.71 | 346.70K |
| 2026-07-22 | $157.44 | -0.84% | $158.80 | $160.00 | $157.08 | 154.90K |
| 2026-07-21 | $158.77 | +0.91% | $155.59 | $159.80 | $154.86 | 236.80K |
| 2026-07-20 | $157.34 | -0.11% | $157.06 | $158.75 | $156.70 | 289.40K |
| 2026-07-17 | $157.51 | -2.87% | $159.83 | $162.85 | $157.36 | 213.50K |
| 2026-07-16 | $162.17 | +2.67% | $158.44 | $162.82 | $158.44 | 297.70K |
| 2026-07-15 | $157.96 | +2.91% | $153.49 | $162.10 | $153.49 | 342.60K |
| 2026-07-14 | $153.49 | -2.61% | $157.60 | $157.75 | $151.42 | 352.70K |
| 2026-07-13 | $157.60 | +2.06% | $154.52 | $157.64 | $154.31 | 155.80K |
| 2026-07-10 | $154.42 | -1.34% | $156.20 | $158.28 | $154.15 | 204.00K |
| 2026-07-09 | $156.52 | +3.05% | $151.89 | $157.08 | $151.16 | 245.40K |
| 2026-07-08 | $151.89 | -2.24% | $152.95 | $153.56 | $150.90 | 211.30K |
| 2026-07-07 | $155.37 | -2.55% | $160.23 | $162.18 | $154.57 | 236.70K |
| 2026-07-06 | $159.43 | +2.88% | $154.97 | $160.62 | $152.82 | 348.00K |
| 2026-07-02 | $154.97 | +4.39% | $149.48 | $155.06 | $149.24 | 424.30K |
| 2026-07-01 | $148.46 | +1.27% | $147.61 | $152.25 | $146.47 | 239.80K |
| 2026-06-30 | $146.60 | -0.90% | $147.93 | $148.32 | $143.86 | 171.00K |
| 2026-06-29 | $147.93 | -0.23% | $148.27 | $148.53 | $145.94 | 344.30K |
| 2026-06-26 | $148.27 | -0.38% | $147.97 | $151.68 | $147.70 | 902.50K |
| 2026-06-25 | $148.83 | +4.11% | $143.87 | $149.61 | $141.98 | 416.70K |
| 2026-06-24 | $142.95 | +5.48% | $136.73 | $143.13 | $136.68 | 322.70K |
| 2026-06-23 | $135.52 | -0.46% | $135.79 | $137.38 | $135.25 | 232.30K |
| 2026-06-22 | $136.14 | -3.01% | $139.66 | $140.47 | $135.05 | 339.80K |
| 2026-06-18 | $140.37 | +1.76% | $139.86 | $142.38 | $137.74 | 506.70K |
| 2026-06-17 | $137.94 | -3.14% | $142.41 | $144.08 | $136.66 | 245.30K |
| 2026-06-16 | $142.41 | -0.91% | $144.10 | $145.25 | $141.24 | 235.40K |
| 2026-06-15 | $143.72 | +1.07% | $144.31 | $145.25 | $141.36 | 195.90K |
| 2026-06-12 | $142.20 | -0.46% | $143.11 | $144.05 | $141.13 | 265.50K |
| 2026-06-11 | $142.86 | +2.17% | $139.99 | $143.38 | $138.23 | 237.40K |
| 2026-06-10 | $139.83 | -1.53% | $140.40 | $144.38 | $139.60 | 240.20K |
| 2026-06-09 | $142.00 | +3.29% | $138.74 | $142.36 | $138.58 | 274.60K |
| 2026-06-08 | $137.48 | +0.64% | $136.40 | $138.77 | $135.90 | 296.70K |
| 2026-06-05 | $136.61 | +1.25% | $135.14 | $138.06 | $135.14 | 274.60K |
| 2026-06-04 | $134.93 | +3.38% | $132.97 | $138.91 | $132.33 | 275.10K |
| 2026-06-03 | $130.52 | +0.03% | $130.62 | $132.19 | $129.34 | 224.60K |
| 2026-06-02 | $130.48 | -0.88% | $130.76 | $133.11 | $130.02 | 292.80K |
| 2026-06-01 | $131.64 | -2.77% | $133.73 | $134.73 | $130.47 | 307.30K |
| 2026-05-29 | $135.39 | -2.51% | $138.76 | $138.94 | $133.35 | 296.50K |
| 2026-05-28 | $138.87 | +0.38% | $136.66 | $141.46 | $134.31 | 489.80K |
| 2026-05-27 | $138.34 | +2.50% | $138.45 | $142.31 | $137.50 | 325.50K |
| 2026-05-26 | $134.97 | +1.25% | $133.82 | $136.62 | $132.00 | 420.70K |
| 2026-05-22 | $133.31 | +1.52% | $131.36 | $133.83 | $130.37 | 306.50K |