Skip to main content
logo
ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
142.44
+8.11 (6.04%)
At close: Nov 21, 2025, 4:00 PM EST
142.34
-0.10 (-0.07%)
After-hours: Nov 21, 2025, 5:06 PM EST

ICU Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 2025120.88122.10118.81120.91120.91-0.04%163,845
Oct 1, 2025119.67123.70117.80120.96120.960.83%273,733
Sep 30, 2025116.31120.26115.80119.96119.962.49%203,138
Sep 29, 2025119.84119.84115.55117.04117.04-1.49%221,528
Sep 26, 2025118.81119.54117.17118.81118.810.47%295,225
Sep 25, 2025125.09125.09114.70118.26118.26-6.54%623,237
Sep 24, 2025130.02130.56126.41126.53126.53-2.59%184,713
Sep 23, 2025132.68133.18129.78129.90129.90-1.49%212,461
Sep 22, 2025131.10133.40129.53131.87131.870.12%217,747
Sep 19, 2025133.26134.54129.36131.71131.71-0.98%512,498
Sep 18, 2025129.64134.00128.00133.02133.023.04%350,997
Sep 17, 2025130.25133.28128.15129.10129.10-0.97%256,366
Sep 16, 2025131.66131.94128.70130.36130.36-1.37%344,109
Sep 15, 2025131.88132.53129.59132.17132.171.37%269,086