Skip to main content
logo
ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
117.67
-2.44 (-2.03%)
At close: Oct 29, 2025, 4:00 PM EDT
117.67
0.00 (0.00%)
After-hours: Oct 29, 2025, 5:20 PM EDT

ICU Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025119.79120.48116.76117.67117.67-2.03%251,891
Oct 28, 2025122.12125.00119.80120.11120.11-2.28%341,600
Oct 27, 2025123.69124.30122.09122.91122.91-0.46%143,634
Oct 24, 2025123.29124.17122.18123.48123.481.49%131,691
Oct 23, 2025121.58123.37119.69121.67121.67-0.56%136,452
Oct 22, 2025121.59123.75120.94122.35122.351.12%185,889
Oct 21, 2025117.41121.80116.98121.00121.003.12%160,279
Oct 20, 2025119.45120.27116.00117.34117.34-0.95%280,814
Oct 17, 2025115.68119.42114.82118.46118.461.69%335,728
Oct 16, 2025117.09119.36115.41116.49116.490.17%278,865
Oct 15, 2025118.14119.66116.12116.29116.29-0.87%192,694
Oct 14, 2025114.32117.75114.32117.31117.310.90%297,213
Oct 13, 2025115.09116.58113.59116.26116.261.87%206,722
Oct 10, 2025116.66116.66112.50114.13114.13-2.36%198,038
Oct 9, 2025119.90121.33116.15116.89116.89-2.84%220,521
Oct 8, 2025118.74121.05117.41120.31120.311.87%171,554
Oct 7, 2025121.60122.22117.53118.10118.10-2.70%168,294
Oct 6, 2025122.27122.99120.86121.38121.38-0.57%271,321
Oct 3, 2025120.91125.00120.91122.07122.070.96%194,739
Oct 2, 2025120.88122.10118.81120.91120.91-0.04%163,845
Oct 1, 2025119.67123.70117.80120.96120.960.83%273,733
Sep 30, 2025116.31120.26115.80119.96119.962.49%203,138
Sep 29, 2025119.84119.84115.55117.04117.04-1.49%221,528
Sep 26, 2025118.81119.54117.17118.81118.810.47%295,225
Sep 25, 2025125.09125.09114.70118.26118.26-6.54%623,237
Sep 24, 2025130.02130.56126.41126.53126.53-2.59%184,713
Sep 23, 2025132.68133.18129.78129.90129.90-1.49%212,461
Sep 22, 2025131.10133.40129.53131.87131.870.12%217,747
Sep 19, 2025133.26134.54129.36131.71131.71-0.98%512,498
Sep 18, 2025129.64134.00128.00133.02133.023.04%350,997
Sep 17, 2025130.25133.28128.15129.10129.10-0.97%256,366
Sep 16, 2025131.66131.94128.70130.36130.36-1.37%344,109
Sep 15, 2025131.88132.53129.59132.17132.171.37%269,086
Sep 12, 2025134.19136.20130.36130.38130.38-3.44%240,362
Sep 11, 2025133.05136.61132.24135.03135.031.09%481,873
Sep 10, 2025131.65134.66130.58133.57133.572.30%351,287
Sep 9, 2025130.00131.02128.98130.57130.57-0.01%161,621
Sep 8, 2025131.64131.64127.91130.58130.58-0.50%209,344
Sep 5, 2025126.10131.36126.10131.24131.244.47%280,702
Sep 4, 2025124.11125.80121.61125.63125.631.23%232,813
Sep 3, 2025126.13128.13122.31124.10124.10-2.30%347,354
Sep 2, 2025125.27127.21124.23127.02127.02-0.50%257,793
Aug 29, 2025127.38127.96125.13127.66127.660.49%229,495
Aug 28, 2025128.04129.22125.24127.04127.040.33%219,664
Aug 27, 2025124.95127.36123.51126.62126.620.54%278,994
Aug 26, 2025126.10126.82124.29125.94125.940.10%320,420
Aug 25, 2025127.99128.05124.92125.81125.81-1.85%197,428
Aug 22, 2025122.95128.99121.83128.18128.185.28%275,297
Aug 21, 2025123.30124.11120.95121.75121.75-1.31%225,721
Aug 20, 2025123.76125.02121.67123.36123.36-0.32%314,492