ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
134.71
-1.29 (-0.95%)
May 6, 2025, 4:00 PM EDT - Market closed
ICU Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 135.64 | 136.39 | 133.60 | 134.56 | - | -1.06% | 184,926 |
| May 5, 2025 | 140.12 | 140.12 | 135.85 | 136.00 | 136.00 | -3.98% | 192,841 |
| May 2, 2025 | 140.39 | 142.00 | 137.46 | 141.64 | 141.64 | 3.41% | 174,792 |
| May 1, 2025 | 139.00 | 140.59 | 134.41 | 136.97 | 136.97 | 0.28% | 352,946 |
| Apr 30, 2025 | 136.07 | 136.82 | 132.39 | 136.59 | 136.59 | -0.50% | 221,362 |
| Apr 29, 2025 | 135.43 | 139.79 | 133.58 | 137.27 | 137.27 | 1.01% | 192,255 |
| Apr 28, 2025 | 136.09 | 140.00 | 134.43 | 135.90 | 135.90 | 0.18% | 297,693 |
| Apr 25, 2025 | 138.09 | 138.09 | 134.79 | 135.66 | 135.66 | -1.09% | 164,563 |
| Apr 24, 2025 | 133.68 | 138.18 | 133.25 | 137.16 | 137.16 | 3.69% | 338,494 |
| Apr 23, 2025 | 134.33 | 139.11 | 132.10 | 132.28 | 132.28 | 1.22% | 305,932 |
| Apr 22, 2025 | 139.12 | 139.12 | 126.00 | 130.68 | 130.68 | -4.42% | 515,070 |
| Apr 21, 2025 | 137.06 | 137.56 | 133.99 | 136.72 | 136.72 | -1.41% | 178,095 |
| Apr 17, 2025 | 138.07 | 141.37 | 137.49 | 138.67 | 138.67 | -0.34% | 206,054 |
| Apr 16, 2025 | 138.09 | 140.42 | 136.61 | 139.14 | 139.14 | -0.36% | 232,567 |
| Apr 15, 2025 | 140.48 | 142.38 | 137.72 | 139.64 | 139.64 | -0.64% | 148,529 |
| Apr 14, 2025 | 144.95 | 145.82 | 138.63 | 140.54 | 140.54 | -1.48% | 305,706 |
| Apr 11, 2025 | 139.15 | 144.41 | 135.55 | 142.65 | 142.65 | 3.05% | 318,542 |
| Apr 10, 2025 | 147.59 | 147.59 | 134.69 | 138.43 | 138.43 | -8.35% | 422,772 |
| Apr 9, 2025 | 131.59 | 152.42 | 131.20 | 151.04 | 151.04 | 12.74% | 433,150 |
| Apr 8, 2025 | 147.54 | 147.54 | 132.74 | 133.97 | 133.97 | -5.82% | 443,100 |
| Apr 7, 2025 | 130.11 | 145.79 | 130.11 | 142.25 | 142.25 | 2.10% | 437,223 |
| Apr 4, 2025 | 136.62 | 144.09 | 135.10 | 139.32 | 139.32 | -1.59% | 598,362 |
| Apr 3, 2025 | 133.01 | 148.04 | 132.26 | 141.57 | 141.57 | 0.85% | 549,557 |
| Apr 2, 2025 | 135.22 | 144.59 | 135.22 | 140.38 | 140.38 | 1.87% | 414,562 |
| Apr 1, 2025 | 141.87 | 141.87 | 135.52 | 137.80 | 137.80 | -0.76% | 327,721 |
| Mar 31, 2025 | 141.39 | 142.79 | 135.42 | 138.86 | 138.86 | -0.93% | 327,259 |
| Mar 28, 2025 | 143.03 | 144.49 | 138.46 | 140.16 | 140.16 | -2.86% | 224,240 |
| Mar 27, 2025 | 148.94 | 148.94 | 143.92 | 144.28 | 144.28 | -2.98% | 172,429 |
| Mar 26, 2025 | 148.93 | 150.92 | 147.74 | 148.71 | 148.71 | -0.78% | 250,378 |
| Mar 25, 2025 | 149.96 | 152.06 | 147.99 | 149.88 | 149.88 | 0.04% | 238,358 |
| Mar 24, 2025 | 149.83 | 150.35 | 147.93 | 149.82 | 149.82 | 1.87% | 160,081 |
| Mar 21, 2025 | 146.11 | 150.74 | 142.83 | 147.07 | 147.07 | -0.69% | 568,808 |
| Mar 20, 2025 | 149.50 | 151.67 | 147.53 | 148.09 | 148.09 | -2.09% | 226,303 |
| Mar 19, 2025 | 146.23 | 153.06 | 146.23 | 151.25 | 151.25 | 2.11% | 356,665 |
| Mar 18, 2025 | 149.06 | 150.27 | 147.17 | 148.13 | 148.13 | -0.72% | 188,241 |
| Mar 17, 2025 | 142.53 | 149.99 | 141.22 | 149.21 | 149.21 | 4.01% | 208,710 |
| Mar 14, 2025 | 141.57 | 144.06 | 136.50 | 143.45 | 143.45 | 2.33% | 190,275 |
| Mar 13, 2025 | 141.43 | 142.06 | 137.62 | 140.19 | 140.19 | -0.99% | 191,815 |
| Mar 12, 2025 | 144.19 | 145.00 | 139.86 | 141.59 | 141.59 | 1.87% | 416,209 |
| Mar 11, 2025 | 128.52 | 141.56 | 128.52 | 138.99 | 138.99 | 6.87% | 414,974 |
| Mar 10, 2025 | 139.58 | 145.91 | 126.95 | 130.05 | 130.05 | -8.40% | 530,532 |
| Mar 7, 2025 | 141.76 | 145.26 | 139.38 | 141.97 | 141.97 | -0.18% | 245,070 |
| Mar 6, 2025 | 141.88 | 145.32 | 140.09 | 142.22 | 142.22 | -0.94% | 289,276 |
| Mar 5, 2025 | 140.14 | 145.58 | 138.55 | 143.57 | 143.57 | 1.86% | 294,876 |
| Mar 4, 2025 | 140.70 | 143.10 | 135.77 | 140.95 | 140.95 | -0.43% | 348,670 |
| Mar 3, 2025 | 147.00 | 152.54 | 141.05 | 141.56 | 141.56 | -3.26% | 374,223 |
| Feb 28, 2025 | 142.56 | 153.48 | 138.33 | 146.33 | 146.33 | -2.28% | 487,114 |
| Feb 27, 2025 | 153.23 | 154.54 | 149.20 | 149.75 | 149.75 | -2.93% | 388,350 |
| Feb 26, 2025 | 152.89 | 158.29 | 152.49 | 154.27 | 154.27 | 0.29% | 254,991 |
| Feb 25, 2025 | 159.48 | 160.03 | 148.56 | 153.82 | 153.82 | -4.01% | 337,673 |