Skip to main content
logo
ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
130.68
-1.39 (-1.05%)
Jun 26, 2025, 4:00 PM - Market closed

ICU Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025132.88133.39128.50130.68130.68-1.05%176,925
Jun 25, 2025130.68132.80129.12132.07132.070.91%185,672
Jun 24, 2025129.34131.31127.71130.88130.882.19%152,831
Jun 23, 2025127.64128.64125.10128.07128.070.26%134,916
Jun 20, 2025129.73130.85126.85127.74127.74-0.65%248,995
Jun 18, 2025129.89131.03125.78128.58128.58-1.07%121,804
Jun 17, 2025131.81132.75129.80129.97129.97-2.45%174,838
Jun 16, 2025132.57133.85131.43133.24133.240.91%225,074
Jun 13, 2025130.92132.80129.40132.04132.04-0.26%189,137
Jun 12, 2025134.10134.18131.36132.38132.38-1.54%123,188
Jun 11, 2025137.60138.05133.74134.45134.45-1.71%162,957
Jun 10, 2025136.77138.26135.75136.79136.790.40%128,818
Jun 9, 2025134.39137.22133.47136.25136.252.39%163,599
Jun 6, 2025134.21134.37131.62133.07133.070.11%175,828
Jun 5, 2025131.82133.13130.73132.92132.921.19%212,811
Jun 4, 2025130.46131.50128.46131.36131.360.63%262,024
Jun 3, 2025130.55132.29129.01130.54130.54-189,792
Jun 2, 2025134.34134.52129.54130.54130.54-3.20%213,368
May 30, 2025134.18135.29131.01134.86134.860.32%279,898
May 29, 2025129.72135.62129.72134.43134.434.64%384,196
May 28, 2025130.28130.56127.91128.47128.47-1.51%199,387
May 27, 2025131.55132.29129.35130.44130.441.12%297,270
May 23, 2025128.73130.43128.54128.99128.99-1.33%149,163
May 22, 2025130.85132.90129.06130.73130.73-0.02%219,583
May 21, 2025133.50133.78129.53130.75130.75-3.09%217,672
May 20, 2025137.59138.28134.76134.92134.92-2.23%218,904
May 19, 2025139.98140.48135.86138.00138.00-2.39%254,057
May 16, 2025140.25142.53139.55141.38141.380.60%265,115
May 15, 2025135.28141.23134.72140.54140.543.39%340,419
May 14, 2025142.30143.67135.49135.93135.93-5.33%261,961
May 13, 2025144.17145.76140.99143.59143.59-0.52%224,265
May 12, 2025145.24148.49143.13144.34144.344.37%366,510
May 9, 2025135.35147.57134.53138.30138.30-3.20%622,763
May 8, 2025136.00144.92135.12142.87142.876.22%482,700
May 7, 2025135.20136.02131.73134.50134.500.13%222,896
May 6, 2025136.98137.90132.90134.32134.32-1.24%297,522
May 5, 2025140.12140.12135.85136.00136.00-3.98%192,841
May 2, 2025140.39142.00137.46141.64141.643.41%174,792
May 1, 2025139.00140.59134.41136.97136.970.28%352,946
Apr 30, 2025136.07136.82132.39136.59136.59-0.50%221,362
Apr 29, 2025135.43139.79133.58137.27137.271.01%192,255
Apr 28, 2025136.09140.00134.43135.90135.900.18%297,693
Apr 25, 2025138.09138.09134.79135.66135.66-1.09%164,563
Apr 24, 2025133.68138.18133.25137.16137.163.69%338,494
Apr 23, 2025134.33139.11132.10132.28132.281.22%305,932
Apr 22, 2025139.12139.12126.00130.68130.68-4.42%515,070
Apr 21, 2025137.06137.56133.99136.72136.72-1.41%178,095
Apr 17, 2025138.07141.37137.49138.67138.67-0.34%206,054
Apr 16, 2025138.09140.42136.61139.14139.14-0.36%232,567
Apr 15, 2025140.48142.38137.72139.64139.64-0.64%148,529