Skip to main content
ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
128.72
-1.72 (-1.32%)
At close: May 28, 2025, 4:00 PM
128.47
-0.25 (-0.19%)
After-hours: May 28, 2025, 4:28 PM EDT

ICU Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 2025144.95145.82138.63140.54140.54-1.48%305,706
Apr 11, 2025139.15144.41135.55142.65142.653.05%318,542
Apr 10, 2025147.59147.59134.69138.43138.43-8.35%422,772
Apr 9, 2025131.59152.42131.20151.04151.0412.74%433,150
Apr 8, 2025147.54147.54132.74133.97133.97-5.82%443,100
Apr 7, 2025130.11145.79130.11142.25142.252.10%437,223
Apr 4, 2025136.62144.09135.10139.32139.32-1.59%598,362
Apr 3, 2025133.01148.04132.26141.57141.570.85%549,557
Apr 2, 2025135.22144.59135.22140.38140.381.87%414,562
Apr 1, 2025141.87141.87135.52137.80137.80-0.76%327,721
Mar 31, 2025141.39142.79135.42138.86138.86-0.93%327,259
Mar 28, 2025143.03144.49138.46140.16140.16-2.86%224,240
Mar 27, 2025148.94148.94143.92144.28144.28-2.98%172,429
Mar 26, 2025148.93150.92147.74148.71148.71-0.78%250,378
Mar 25, 2025149.96152.06147.99149.88149.880.04%238,358
Mar 24, 2025149.83150.35147.93149.82149.821.87%160,081
Mar 21, 2025146.11150.74142.83147.07147.07-0.69%568,808
Mar 20, 2025149.50151.67147.53148.09148.09-2.09%226,303
Mar 19, 2025146.23153.06146.23151.25151.252.11%356,665
Mar 18, 2025149.06150.27147.17148.13148.13-0.72%188,241