Skip to main content
logo
ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
148.43
+1.21 (0.82%)
Dec 12, 2025, 4:00 PM EST - Market closed

ICU Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 2025147.22148.64145.94148.43148.430.82%230,175
Dec 11, 2025148.00148.95145.69147.22147.22-0.25%170,661
Dec 10, 2025142.98147.92142.98147.59147.593.59%279,016
Dec 9, 2025144.13145.98141.10142.48142.48-0.90%164,264
Dec 8, 2025142.51145.19142.51143.77143.770.88%239,283
Dec 5, 2025143.19144.83140.03142.51142.510.11%192,412
Dec 4, 2025144.96144.96141.39142.35142.35-1.17%305,016
Dec 3, 2025147.37148.12143.59144.04144.04-1.79%193,589
Dec 2, 2025147.49148.13143.41146.66146.660.30%205,946
Dec 1, 2025147.23150.38145.94146.22146.22-1.50%190,786
Nov 28, 2025149.14149.69147.37148.44148.44-0.47%103,760
Nov 26, 2025150.45152.15149.00149.14149.14-1.82%245,640
Nov 25, 2025149.06153.63147.09151.90151.902.26%303,114
Nov 24, 2025142.08150.39137.33148.54148.544.36%397,075
Nov 21, 2025134.72144.51134.71142.34142.345.96%381,923
Nov 20, 2025134.69135.38131.99134.33134.331.33%307,448
Nov 19, 2025133.83134.72132.29132.57132.57-1.09%170,184
Nov 18, 2025134.51136.14132.16134.03134.03-0.36%182,697
Nov 17, 2025135.71138.48133.90134.52134.52-1.45%221,342
Nov 14, 2025135.22137.58134.24136.50136.50-1.47%253,642
Nov 13, 2025138.03141.47137.25138.53138.53-0.45%255,090
Nov 12, 2025143.22144.85138.48139.15139.15-2.84%378,110
Nov 11, 2025140.26144.28138.94143.22143.222.87%244,606
Nov 10, 2025139.64144.71137.91139.23139.23-0.66%331,288
Nov 7, 2025145.60149.48136.00140.16140.168.09%838,675
Nov 6, 2025128.44130.93125.12129.67129.671.80%429,998
Nov 5, 2025126.17129.18124.70127.38127.381.37%342,836
Nov 4, 2025122.53127.19119.57125.66125.662.28%402,602
Nov 3, 2025120.37123.90116.59122.86122.862.31%327,598
Oct 31, 2025119.34120.43115.00120.09120.090.29%229,412
Oct 30, 2025116.21120.63116.21119.74119.741.76%266,433
Oct 29, 2025119.79120.48116.76117.67117.67-2.03%272,145
Oct 28, 2025122.12125.00119.80120.11120.11-2.28%341,600
Oct 27, 2025123.69124.30122.09122.91122.91-0.46%143,634
Oct 24, 2025123.29124.17122.18123.48123.481.49%131,691
Oct 23, 2025121.58123.37119.69121.67121.67-0.56%136,452
Oct 22, 2025121.59123.75120.94122.35122.351.12%185,889
Oct 21, 2025117.41121.80116.98121.00121.003.12%160,279
Oct 20, 2025119.45120.27116.00117.34117.34-0.95%280,814
Oct 17, 2025115.68119.42114.82118.46118.461.69%335,728
Oct 16, 2025117.09119.36115.41116.49116.490.17%278,865
Oct 15, 2025118.14119.66116.12116.29116.29-0.87%192,694
Oct 14, 2025114.32117.75114.32117.31117.310.90%297,213
Oct 13, 2025115.09116.58113.59116.26116.261.87%206,722
Oct 10, 2025116.66116.66112.50114.13114.13-2.36%198,038
Oct 9, 2025119.90121.33116.15116.89116.89-2.84%220,521
Oct 8, 2025118.74121.05117.41120.31120.311.87%171,554
Oct 7, 2025121.60122.22117.53118.10118.10-2.70%168,294
Oct 6, 2025122.27122.99120.86121.38121.38-0.57%271,321
Oct 3, 2025120.91125.00120.91122.07122.070.96%194,739