ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
141.97
-0.25 (-0.18%)
Mar 7, 2025, 4:00 PM EST - Market closed
ICU Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 158.38 | 162.11 | 156.55 | 160.25 | 160.25 | 1.90% | 193,615 |
| Feb 21, 2025 | 163.00 | 164.35 | 155.90 | 157.26 | 157.26 | -3.61% | 159,367 |
| Feb 20, 2025 | 164.23 | 164.23 | 162.18 | 163.15 | 163.15 | -0.60% | 134,599 |
| Feb 19, 2025 | 161.65 | 165.17 | 161.55 | 164.13 | 164.13 | 0.42% | 276,113 |
| Feb 18, 2025 | 159.80 | 164.30 | 159.69 | 163.44 | 163.44 | 2.05% | 134,083 |
| Feb 14, 2025 | 158.69 | 160.72 | 158.19 | 160.16 | 160.16 | 1.16% | 113,944 |
| Feb 13, 2025 | 157.73 | 158.55 | 155.63 | 158.33 | 158.33 | 0.89% | 93,959 |
| Feb 12, 2025 | 155.25 | 157.45 | 155.25 | 156.94 | 156.94 | -0.55% | 166,694 |
| Feb 11, 2025 | 160.49 | 160.49 | 155.63 | 157.81 | 157.81 | -1.23% | 124,233 |
| Feb 10, 2025 | 157.27 | 160.94 | 156.25 | 159.78 | 159.78 | 2.00% | 206,986 |
| Feb 7, 2025 | 158.16 | 159.80 | 155.60 | 156.65 | 156.65 | -1.10% | 134,878 |
| Feb 6, 2025 | 161.34 | 163.12 | 157.49 | 158.39 | 158.39 | -1.93% | 165,708 |
| Feb 5, 2025 | 161.16 | 163.67 | 160.16 | 161.51 | 161.51 | 0.32% | 117,317 |
| Feb 4, 2025 | 157.11 | 162.66 | 157.11 | 160.99 | 160.99 | 1.45% | 161,251 |
| Feb 3, 2025 | 160.22 | 166.41 | 155.00 | 158.69 | 158.69 | -3.45% | 324,596 |
| Jan 31, 2025 | 165.67 | 169.59 | 163.19 | 164.36 | 164.36 | -0.93% | 406,447 |
| Jan 30, 2025 | 170.13 | 173.85 | 164.43 | 165.91 | 165.91 | -1.42% | 391,140 |
| Jan 29, 2025 | 169.05 | 170.41 | 166.73 | 168.30 | 168.30 | -0.92% | 141,876 |
| Jan 28, 2025 | 171.23 | 171.42 | 167.13 | 169.87 | 169.87 | -1.40% | 144,537 |
| Jan 27, 2025 | 171.58 | 175.51 | 170.99 | 172.28 | 172.28 | -0.01% | 214,657 |
| Jan 24, 2025 | 166.34 | 172.46 | 164.98 | 172.30 | 172.30 | 3.10% | 188,035 |
| Jan 23, 2025 | 165.93 | 167.28 | 162.34 | 167.12 | 167.12 | 0.07% | 222,967 |
| Jan 22, 2025 | 166.02 | 167.71 | 163.68 | 167.01 | 167.01 | 0.08% | 205,873 |
| Jan 21, 2025 | 164.89 | 167.02 | 164.10 | 166.87 | 166.87 | 1.83% | 187,312 |
| Jan 17, 2025 | 167.62 | 167.62 | 160.73 | 163.87 | 163.87 | -1.32% | 219,172 |
| Jan 16, 2025 | 165.96 | 168.50 | 162.48 | 166.07 | 166.07 | -0.33% | 215,349 |
| Jan 15, 2025 | 164.56 | 166.88 | 161.33 | 166.62 | 166.62 | 3.44% | 176,719 |
| Jan 14, 2025 | 159.58 | 161.67 | 157.58 | 161.08 | 161.08 | 1.85% | 130,317 |
| Jan 13, 2025 | 152.58 | 158.90 | 151.92 | 158.15 | 158.15 | 2.46% | 169,154 |
| Jan 10, 2025 | 157.94 | 158.55 | 153.47 | 154.35 | 154.35 | -4.12% | 207,397 |
| Jan 8, 2025 | 160.50 | 162.01 | 157.20 | 160.99 | 160.99 | -0.72% | 209,689 |
| Jan 7, 2025 | 165.73 | 167.49 | 160.44 | 162.15 | 162.15 | -1.64% | 152,201 |
| Jan 6, 2025 | 160.83 | 165.30 | 160.83 | 164.86 | 164.86 | 2.90% | 189,936 |
| Jan 3, 2025 | 158.87 | 162.38 | 155.91 | 160.21 | 160.21 | 1.41% | 156,122 |
| Jan 2, 2025 | 155.48 | 159.63 | 154.77 | 157.98 | 157.98 | 1.81% | 245,564 |
| Dec 31, 2024 | 155.00 | 156.80 | 154.31 | 155.17 | 155.17 | 0.63% | 141,898 |
| Dec 30, 2024 | 153.58 | 154.86 | 151.05 | 154.20 | 154.20 | -0.17% | 153,583 |
| Dec 27, 2024 | 155.37 | 156.76 | 152.27 | 154.46 | 154.46 | -1.28% | 133,114 |
| Dec 26, 2024 | 156.12 | 157.24 | 155.63 | 156.46 | 156.46 | -0.27% | 212,410 |
| Dec 24, 2024 | 155.10 | 157.11 | 153.45 | 156.89 | 156.89 | 1.42% | 86,059 |
| Dec 23, 2024 | 155.42 | 155.75 | 152.30 | 154.70 | 154.70 | -1.35% | 120,561 |