ICU Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	130.87	131.85	126.62	131.38	131.38	1.53%	278,271
Mar 24, 2026	127.83	130.60	127.40	129.40	129.40	-0.41%	262,583
Mar 23, 2026	129.96	132.84	128.28	129.93	129.93	3.65%	371,655
Mar 20, 2026	125.97	127.49	124.37	125.36	125.36	-1.00%	468,260
Mar 19, 2026	124.80	127.80	123.89	126.63	126.63	1.07%	360,407
Mar 18, 2026	127.68	130.61	124.75	125.29	125.29	-4.03%	405,893
Mar 17, 2026	128.22	132.45	123.53	130.55	130.55	2.83%	379,084
Mar 16, 2026	127.74	129.33	125.72	126.96	126.96	0.88%	192,898
Mar 13, 2026	129.97	130.92	125.79	125.85	125.85	-2.28%	256,869
Mar 12, 2026	131.90	133.68	124.30	128.78	128.78	-3.72%	371,833
Mar 11, 2026	131.36	134.54	131.15	133.76	133.76	1.02%	305,934
Mar 10, 2026	133.22	134.89	129.98	132.41	132.41	-0.70%	228,747
Mar 9, 2026	128.41	133.69	124.65	133.34	133.34	1.02%	430,158
Mar 6, 2026	133.84	133.84	129.18	132.00	132.00	-3.47%	184,323
Mar 5, 2026	140.40	141.97	134.80	136.74	136.74	-4.02%	184,093
Mar 4, 2026	144.06	144.52	140.28	142.46	142.46	-0.14%	243,306
Mar 3, 2026	143.47	145.64	138.21	142.66	142.66	-2.95%	323,462
Mar 2, 2026	147.92	150.13	144.28	146.99	146.99	-2.38%	319,579
Feb 27, 2026	147.54	151.10	147.54	150.58	150.58	-0.16%	247,005
Feb 26, 2026	155.91	158.05	150.68	150.82	150.82	-2.77%	235,433
Feb 25, 2026	152.10	155.35	150.60	155.12	155.12	1.74%	374,433
Feb 24, 2026	152.11	154.03	148.96	152.47	152.47	0.59%	300,875
Feb 23, 2026	154.66	156.04	150.14	151.57	151.57	-3.48%	315,498
Feb 20, 2026	150.21	159.89	142.52	157.03	157.03	4.87%	556,838
Feb 19, 2026	150.84	150.85	146.31	149.74	149.74	-1.25%	550,156
Feb 18, 2026	148.29	154.24	147.82	151.63	151.63	2.25%	345,274
Feb 17, 2026	144.91	150.22	144.91	148.29	148.29	2.34%	297,655
Feb 13, 2026	142.48	147.00	142.48	144.90	144.90	2.03%	163,686
Feb 12, 2026	149.34	151.00	140.66	142.02	142.02	-3.87%	391,983
Feb 11, 2026	154.06	154.06	145.13	147.73	147.73	-3.58%	339,120
Feb 10, 2026	153.15	155.90	152.42	153.22	153.22	0.90%	242,691
Feb 9, 2026	153.93	154.13	150.68	151.86	151.86	-1.49%	242,382
Feb 6, 2026	151.01	154.79	149.05	154.16	154.16	3.02%	223,281
Feb 5, 2026	151.14	152.60	148.71	149.64	149.64	-0.23%	220,110
Feb 4, 2026	151.93	155.58	149.84	149.98	149.98	-0.47%	359,626
Feb 3, 2026	151.50	155.60	149.03	150.69	150.69	-0.50%	162,284
Feb 2, 2026	150.32	152.03	149.87	151.45	151.45	1.03%	224,014
Jan 30, 2026	148.83	153.17	148.40	149.90	149.90	-0.09%	299,629
Jan 29, 2026	149.32	153.00	146.85	150.03	150.03	0.50%	254,759
Jan 28, 2026	149.41	150.81	148.37	149.28	149.28	0.01%	139,395
Jan 27, 2026	152.04	153.91	148.47	149.27	149.27	-2.35%	221,069
Jan 26, 2026	152.31	155.76	151.67	152.86	152.86	0.12%	267,498
Jan 23, 2026	157.28	157.28	150.80	152.67	152.67	-3.70%	229,969
Jan 22, 2026	155.82	160.29	155.82	158.54	158.54	2.20%	284,233
Jan 21, 2026	154.44	156.16	152.38	155.13	155.13	1.24%	231,088
Jan 20, 2026	154.25	156.34	152.92	153.23	153.23	-1.88%	343,207
Jan 16, 2026	154.47	157.91	153.49	156.17	156.17	0.68%	307,574
Jan 15, 2026	148.60	155.65	147.21	155.12	155.12	4.44%	246,353
Jan 14, 2026	148.09	151.00	146.33	148.52	148.52	0.16%	204,354
Jan 13, 2026	151.59	151.68	147.15	148.28	148.28	-1.92%	331,195