Skip to main content
logo
ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
130.36
-1.81 (-1.37%)
At close: Sep 16, 2025, 4:00 PM EDT
130.36
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:00 PM EDT

ICU Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2025131.66131.94128.70130.36--1.37%343,935
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
Aug 19, 2025122.78124.65122.37123.76123.760.65%396,353
Aug 18, 2025121.14124.75120.41122.96122.961.66%436,590
Aug 15, 2025119.00122.81115.07120.95120.958.09%844,607
Aug 14, 2025113.17113.61111.42111.90111.90-1.95%426,662
Aug 13, 2025110.83114.38110.51114.13114.133.45%278,921
Aug 12, 2025108.24112.09107.50110.32110.322.05%430,489
Aug 11, 2025112.06113.80107.00108.10108.10-4.21%638,125
Aug 8, 2025124.71124.71109.00112.85112.85-13.13%1,173,302
Aug 7, 2025128.86130.57125.58129.91129.912.38%435,643
Aug 6, 2025128.81129.00125.07126.89126.89-1.65%239,291
Aug 5, 2025130.04132.54128.50129.02129.02-0.80%330,735
Aug 4, 2025127.63131.21127.63130.06130.062.09%173,793
Aug 1, 2025127.51128.22124.00127.40127.40-0.79%242,242
Jul 31, 2025125.72134.04125.72128.41128.412.34%433,385
Jul 30, 2025126.70128.44124.39125.47125.47-0.99%146,059
Jul 29, 2025128.22128.70126.63126.73126.73-0.60%120,168
Jul 28, 2025129.60130.21127.15127.50127.50-1.85%132,219
Jul 25, 2025129.57130.33127.53129.90129.900.55%109,564
Jul 24, 2025128.72130.37127.60129.19129.190.14%219,979
Jul 23, 2025127.72129.35126.76129.01129.012.19%222,063
Jul 22, 2025122.70126.77122.09126.24126.243.76%286,924
Jul 21, 2025122.75123.55121.38121.66121.66-0.66%129,672
Jul 18, 2025126.01126.01122.36122.47122.47-1.80%139,373
Jul 17, 2025124.48126.67124.34124.72124.72-0.09%170,199
Jul 16, 2025127.59128.15124.34124.83124.83-1.31%216,259
Jul 15, 2025132.05132.25126.23126.49126.49-3.33%205,328
Jul 14, 2025131.39132.29130.44130.85130.85-0.99%165,661
Jul 11, 2025135.99135.99132.05132.16132.16-3.72%140,620
Jul 10, 2025134.83139.41134.14137.26137.261.13%196,277
Jul 9, 2025132.76136.32132.27135.73135.732.41%204,465
Jul 8, 2025130.61133.63129.76132.54132.542.18%184,139