ICU Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	152.39	152.97	149.84	151.19	151.19	-1.18%	186,503
Jan 9, 2026	151.28	153.11	149.05	152.99	152.99	0.88%	168,516
Jan 8, 2026	148.82	154.48	147.49	151.65	151.65	0.88%	248,383
Jan 7, 2026	151.01	152.49	149.84	150.32	150.32	-0.31%	155,764
Jan 6, 2026	143.33	151.06	142.29	150.78	150.78	4.62%	255,823
Jan 5, 2026	137.43	147.19	137.43	144.12	144.12	4.04%	220,016
Jan 2, 2026	142.67	142.67	137.82	138.53	138.53	-2.90%	219,389
Dec 31, 2025	144.97	145.56	139.68	142.67	142.67	-1.36%	199,382
Dec 30, 2025	147.09	147.19	144.61	144.63	144.63	-1.77%	144,261
Dec 29, 2025	147.97	149.00	146.54	147.23	147.23	-0.43%	104,795
Dec 26, 2025	147.18	148.19	146.11	147.87	147.87	0.61%	82,850
Dec 24, 2025	148.23	148.55	146.24	146.98	146.98	-0.35%	94,157
Dec 23, 2025	147.04	148.46	146.06	147.50	147.50	-0.56%	157,007
Dec 22, 2025	145.30	149.18	144.61	148.33	148.33	2.19%	220,161