Skip to main content
ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
168.84
+1.25 (0.75%)
Nov 21, 2024, 4:00 PM EST - Market closed

ICU Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2024168.08169.84167.24168.84168.840.75%139,945
Nov 20, 2024169.01169.21164.25167.59167.59-1.24%225,130
Nov 19, 2024167.67171.59167.13169.70169.70-0.16%195,053
Nov 18, 2024168.48174.79167.27169.98169.981.26%235,850
Nov 15, 2024172.67172.69166.66167.86167.86-2.38%263,388
Nov 14, 2024174.28175.09162.15171.96171.96-1.63%433,965
Nov 13, 2024193.30196.26174.45174.81174.81-1.80%625,970
Nov 12, 2024177.28181.53176.65178.01178.01-0.15%267,730
Nov 11, 2024179.05180.19176.39178.27178.270.84%266,728
Nov 8, 2024179.35179.66176.44176.79176.79-0.99%258,176
Nov 7, 2024179.34182.69177.63178.55178.55-0.26%194,349
Nov 6, 2024182.79184.57175.56179.01179.013.24%266,052
Nov 5, 2024171.11173.69170.78173.39173.390.81%157,992
Nov 4, 2024171.59173.68170.99172.00172.000.69%230,483
Nov 1, 2024172.06174.18170.03170.82170.820.05%271,355
Oct 31, 2024174.61175.21170.65170.73170.73-2.68%190,264
Oct 30, 2024174.11178.32172.32175.44175.440.21%82,023
Oct 29, 2024171.83175.91171.58175.07175.070.82%134,459
Oct 28, 2024178.31178.84173.02173.64173.64-1.09%213,452
Oct 25, 2024177.08178.00173.93175.56175.560.05%138,099
Oct 24, 2024176.88180.80175.23175.48175.48-1.25%170,720
Oct 23, 2024178.14179.74175.00177.70177.70-1.15%114,057
Oct 22, 2024178.31180.73177.93179.77179.770.47%159,280
Oct 21, 2024180.91181.83177.43178.93178.93-1.11%168,150
Oct 18, 2024180.61183.98179.13180.94180.940.24%178,457
Oct 17, 2024183.96184.78179.70180.51180.51-1.81%172,787
Oct 16, 2024181.34184.95181.06183.83183.832.41%166,184
Oct 15, 2024180.73184.23179.02179.50179.50-0.44%279,239
Oct 14, 2024177.82181.26177.31180.30180.300.88%132,125
Oct 11, 2024177.12180.63177.00178.72178.720.95%124,493
Oct 10, 2024180.01180.71175.90177.03177.03-2.81%204,496
Oct 9, 2024179.99182.71179.50182.15182.152.23%218,882
Oct 8, 2024178.32180.96177.54178.17178.170.55%283,257
Oct 7, 2024177.73179.42174.70177.20177.20-1.12%397,287
Oct 4, 2024178.88181.76176.87179.20179.201.29%268,478
Oct 3, 2024178.80180.25175.04176.92176.92-1.92%143,355
Oct 2, 2024178.71182.38177.70180.38180.380.69%382,277
Oct 1, 2024180.66180.98176.82179.14179.14-1.69%671,267
Sep 30, 2024180.86188.53179.15182.22182.224.44%506,698
Sep 27, 2024176.18177.63173.21174.47174.47-0.01%177,791
Sep 26, 2024176.73177.21173.52174.48174.48-0.14%167,045
Sep 25, 2024177.39177.39173.34174.73174.73-1.62%175,713
Sep 24, 2024174.70177.90174.52177.61177.611.47%185,374
Sep 23, 2024177.10178.47173.45175.04175.04-0.96%213,892
Sep 20, 2024180.42180.42176.14176.74176.74-2.50%1,178,427
Sep 19, 2024181.35181.64177.35181.27181.272.87%246,144
Sep 18, 2024175.75179.91175.31176.22176.22-0.04%234,554
Sep 17, 2024179.69181.87176.12176.29176.29-1.79%254,777
Sep 16, 2024179.13181.34178.07179.51179.510.28%295,693
Sep 13, 2024175.35180.89174.60179.00179.002.77%340,431
Sep 12, 2024172.15177.71165.00174.18174.182.21%373,271
Sep 11, 2024164.93171.63164.20170.42170.422.61%283,867
Sep 10, 2024165.18166.45162.55166.08166.080.33%210,561
Sep 9, 2024163.15167.78160.74165.53165.531.98%398,765
Sep 6, 2024161.86165.81160.90162.32162.320.70%268,776
Sep 5, 2024162.99163.05159.10161.19161.19-0.63%200,435
Sep 4, 2024162.00163.80160.26162.22162.22-0.53%179,805
Sep 3, 2024163.50165.37161.09163.09163.09-1.35%254,519
Aug 30, 2024164.33166.18162.94165.33165.330.82%210,041
Aug 29, 2024164.41166.46162.56163.99163.990.55%117,785
Aug 28, 2024162.86165.14161.06163.10163.10-0.49%141,893
Aug 27, 2024162.20164.55160.81163.91163.910.64%158,166
Aug 26, 2024163.88165.15162.53162.87162.87-0.42%192,748
Aug 23, 2024159.55164.48159.32163.55163.552.97%201,593
Aug 22, 2024157.16160.00157.00158.83158.830.97%148,647
Aug 21, 2024156.13158.08154.20157.30157.301.32%182,363
Aug 20, 2024155.65155.99154.02155.25155.25-0.39%166,192
Aug 19, 2024157.56158.75154.36155.86155.86-1.63%227,062
Aug 16, 2024156.52159.50155.23158.44158.440.20%314,167
Aug 15, 2024151.52158.38150.21158.12158.126.84%434,193
Aug 14, 2024149.39151.54145.50148.00148.00-1.38%291,329
Aug 13, 2024149.49151.47147.64150.07150.071.35%350,445
Aug 12, 2024153.81153.81147.71148.07148.07-3.04%546,182
Aug 9, 2024151.93153.09144.15152.71152.710.90%567,547
Aug 8, 2024143.48153.55131.00151.35151.3524.27%962,909
Aug 7, 2024125.74127.14121.11121.79121.79-1.53%301,882
Aug 6, 2024119.40124.86119.20123.68123.683.34%270,592
Aug 5, 2024120.70123.79117.92119.68119.68-4.94%438,820
Aug 2, 2024121.94127.42121.33125.90125.90-0.28%243,284
Aug 1, 2024126.92129.14124.42126.25126.25-0.57%247,331
Jul 31, 2024128.06130.54125.24126.98126.98-0.06%247,471
Jul 30, 2024127.32127.96125.72127.06127.060.38%221,360
Jul 29, 2024128.23129.57120.27126.58126.58-1.13%253,186
Jul 26, 2024126.99129.48125.01128.03128.032.86%197,617
Jul 25, 2024125.75127.72124.29124.47124.47-1.10%207,836
Jul 24, 2024125.48128.06125.25125.86125.86-0.34%183,187
Jul 23, 2024123.32126.58122.03126.29126.292.23%197,071
Jul 22, 2024122.84124.47120.45123.53123.531.01%195,363
Jul 19, 2024123.91125.05122.03122.30122.30-0.72%234,644
Jul 18, 2024127.40130.25122.03123.19123.19-3.71%415,508
Jul 17, 2024132.38132.38125.32127.93127.93-3.74%624,476
Jul 16, 2024127.27133.04126.89132.90132.905.67%220,085
Jul 15, 2024126.04127.22124.28125.77125.77-0.17%232,915
Jul 12, 2024129.42130.28125.70125.98125.98-1.75%247,516
Jul 11, 2024126.40130.60124.54128.23128.234.25%327,897
Jul 10, 2024120.54123.11119.75123.00123.002.29%155,216
Jul 9, 2024121.86121.86118.52120.25120.25-1.41%188,974
Jul 8, 2024118.88122.07118.50121.97121.973.06%240,029
Jul 5, 2024118.04118.70116.46118.35118.350.31%127,017
Jul 3, 2024117.48118.46117.17117.98117.980.38%252,001