ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
156.82
+3.62 (2.36%)
Dec 20, 2024, 4:00 PM EST - Market closed
ICU Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 152.25 | 157.94 | 152.25 | 156.82 | 156.82 | 2.36% | 788,066 |
| Dec 19, 2024 | 155.16 | 157.19 | 151.64 | 153.20 | 153.20 | -0.56% | 272,824 |
| Dec 18, 2024 | 158.05 | 159.66 | 153.09 | 154.07 | 154.07 | -1.97% | 275,999 |
| Dec 17, 2024 | 159.00 | 159.45 | 155.79 | 157.17 | 157.17 | -1.19% | 161,141 |
| Dec 16, 2024 | 160.65 | 162.19 | 158.81 | 159.06 | 159.06 | -1.60% | 151,546 |
| Dec 13, 2024 | 164.79 | 164.79 | 160.13 | 161.64 | 161.64 | -2.39% | 167,092 |
| Dec 12, 2024 | 165.53 | 167.44 | 162.82 | 165.59 | 165.59 | -0.36% | 186,980 |
| Dec 11, 2024 | 167.49 | 168.31 | 161.69 | 166.19 | 166.19 | 3.80% | 308,489 |
| Dec 10, 2024 | 161.65 | 161.80 | 158.00 | 160.11 | 160.11 | -0.74% | 158,610 |
| Dec 9, 2024 | 156.78 | 161.49 | 156.78 | 161.31 | 161.31 | 3.58% | 221,036 |
| Dec 6, 2024 | 156.69 | 157.17 | 155.04 | 155.74 | 155.74 | 0.06% | 163,595 |
| Dec 5, 2024 | 156.23 | 156.99 | 154.25 | 155.65 | 155.65 | -0.63% | 160,969 |
| Dec 4, 2024 | 156.69 | 158.20 | 155.76 | 156.63 | 156.63 | -0.01% | 143,256 |
| Dec 3, 2024 | 159.99 | 162.02 | 156.08 | 156.64 | 156.64 | -2.68% | 240,364 |
| Dec 2, 2024 | 163.96 | 164.51 | 160.77 | 160.96 | 160.96 | -1.83% | 233,974 |
| Nov 29, 2024 | 160.90 | 164.17 | 160.28 | 163.96 | 163.96 | 2.64% | 159,148 |
| Nov 27, 2024 | 158.54 | 161.28 | 156.16 | 159.75 | 159.75 | 1.27% | 256,194 |
| Nov 26, 2024 | 168.47 | 169.41 | 156.95 | 157.75 | 157.75 | -5.99% | 402,515 |
| Nov 25, 2024 | 169.68 | 173.50 | 167.64 | 167.81 | 167.81 | -0.39% | 241,514 |
| Nov 22, 2024 | 169.40 | 169.81 | 167.14 | 168.46 | 168.46 | -0.23% | 270,094 |
| Nov 21, 2024 | 168.08 | 169.84 | 167.24 | 168.84 | 168.84 | 0.75% | 172,045 |
| Nov 20, 2024 | 169.01 | 169.21 | 164.25 | 167.59 | 167.59 | -1.24% | 225,130 |
| Nov 19, 2024 | 167.67 | 171.59 | 167.13 | 169.70 | 169.70 | -0.16% | 195,053 |
| Nov 18, 2024 | 168.48 | 174.79 | 167.27 | 169.98 | 169.98 | 1.26% | 235,850 |
| Nov 15, 2024 | 172.67 | 172.69 | 166.66 | 167.86 | 167.86 | -2.38% | 263,388 |
| Nov 14, 2024 | 174.28 | 175.09 | 162.15 | 171.96 | 171.96 | -1.63% | 433,965 |
| Nov 13, 2024 | 193.30 | 196.26 | 174.45 | 174.81 | 174.81 | -1.80% | 625,970 |
| Nov 12, 2024 | 177.28 | 181.53 | 176.65 | 178.01 | 178.01 | -0.15% | 267,730 |
| Nov 11, 2024 | 179.05 | 180.19 | 176.39 | 178.27 | 178.27 | 0.84% | 266,728 |
| Nov 8, 2024 | 179.35 | 179.66 | 176.44 | 176.79 | 176.79 | -0.99% | 258,176 |
| Nov 7, 2024 | 179.34 | 182.69 | 177.63 | 178.55 | 178.55 | -0.26% | 194,349 |
| Nov 6, 2024 | 182.79 | 184.57 | 175.56 | 179.01 | 179.01 | 3.24% | 266,052 |
| Nov 5, 2024 | 171.11 | 173.69 | 170.78 | 173.39 | 173.39 | 0.81% | 157,992 |
| Nov 4, 2024 | 171.59 | 173.68 | 170.99 | 172.00 | 172.00 | 0.69% | 230,483 |
| Nov 1, 2024 | 172.06 | 174.18 | 170.03 | 170.82 | 170.82 | 0.05% | 271,355 |
| Oct 31, 2024 | 174.61 | 175.21 | 170.65 | 170.73 | 170.73 | -2.68% | 190,264 |
| Oct 30, 2024 | 174.11 | 178.32 | 172.32 | 175.44 | 175.44 | 0.21% | 82,023 |
| Oct 29, 2024 | 171.83 | 175.91 | 171.58 | 175.07 | 175.07 | 0.82% | 134,459 |
| Oct 28, 2024 | 178.31 | 178.84 | 173.02 | 173.64 | 173.64 | -1.09% | 213,452 |
| Oct 25, 2024 | 177.08 | 178.00 | 173.93 | 175.56 | 175.56 | 0.05% | 138,099 |
| Oct 24, 2024 | 176.88 | 180.80 | 175.23 | 175.48 | 175.48 | -1.25% | 170,720 |
| Oct 23, 2024 | 178.14 | 179.74 | 175.00 | 177.70 | 177.70 | -1.15% | 114,057 |
| Oct 22, 2024 | 178.31 | 180.73 | 177.93 | 179.77 | 179.77 | 0.47% | 159,280 |
| Oct 21, 2024 | 180.91 | 181.83 | 177.43 | 178.93 | 178.93 | -1.11% | 168,150 |
| Oct 18, 2024 | 180.61 | 183.98 | 179.13 | 180.94 | 180.94 | 0.24% | 178,457 |
| Oct 17, 2024 | 183.96 | 184.78 | 179.70 | 180.51 | 180.51 | -1.81% | 172,787 |
| Oct 16, 2024 | 181.34 | 184.95 | 181.06 | 183.83 | 183.83 | 2.41% | 166,184 |
| Oct 15, 2024 | 180.73 | 184.23 | 179.02 | 179.50 | 179.50 | -0.44% | 279,239 |
| Oct 14, 2024 | 177.82 | 181.26 | 177.31 | 180.30 | 180.30 | 0.88% | 132,125 |
| Oct 11, 2024 | 177.12 | 180.63 | 177.00 | 178.72 | 178.72 | 0.95% | 124,493 |
| Oct 10, 2024 | 180.01 | 180.71 | 175.90 | 177.03 | 177.03 | -2.81% | 204,496 |
| Oct 9, 2024 | 179.99 | 182.71 | 179.50 | 182.15 | 182.15 | 2.23% | 218,882 |
| Oct 8, 2024 | 178.32 | 180.96 | 177.54 | 178.17 | 178.17 | 0.55% | 283,257 |
| Oct 7, 2024 | 177.73 | 179.42 | 174.70 | 177.20 | 177.20 | -1.12% | 397,287 |
| Oct 4, 2024 | 178.88 | 181.76 | 176.87 | 179.20 | 179.20 | 1.29% | 268,478 |
| Oct 3, 2024 | 178.80 | 180.25 | 175.04 | 176.92 | 176.92 | -1.92% | 143,355 |
| Oct 2, 2024 | 178.71 | 182.38 | 177.70 | 180.38 | 180.38 | 0.69% | 382,277 |
| Oct 1, 2024 | 180.66 | 180.98 | 176.82 | 179.14 | 179.14 | -1.69% | 671,267 |
| Sep 30, 2024 | 180.86 | 188.53 | 179.15 | 182.22 | 182.22 | 4.44% | 506,698 |
| Sep 27, 2024 | 176.18 | 177.63 | 173.21 | 174.47 | 174.47 | -0.01% | 177,791 |
| Sep 26, 2024 | 176.73 | 177.21 | 173.52 | 174.48 | 174.48 | -0.14% | 167,045 |
| Sep 25, 2024 | 177.39 | 177.39 | 173.34 | 174.73 | 174.73 | -1.62% | 175,713 |
| Sep 24, 2024 | 174.70 | 177.90 | 174.52 | 177.61 | 177.61 | 1.47% | 185,374 |
| Sep 23, 2024 | 177.10 | 178.47 | 173.45 | 175.04 | 175.04 | -0.96% | 213,892 |
| Sep 20, 2024 | 180.42 | 180.42 | 176.14 | 176.74 | 176.74 | -2.50% | 1,178,427 |
| Sep 19, 2024 | 181.35 | 181.64 | 177.35 | 181.27 | 181.27 | 2.87% | 246,144 |
| Sep 18, 2024 | 175.75 | 179.91 | 175.31 | 176.22 | 176.22 | -0.04% | 234,554 |
| Sep 17, 2024 | 179.69 | 181.87 | 176.12 | 176.29 | 176.29 | -1.79% | 254,777 |
| Sep 16, 2024 | 179.13 | 181.34 | 178.07 | 179.51 | 179.51 | 0.28% | 295,693 |
| Sep 13, 2024 | 175.35 | 180.89 | 174.60 | 179.00 | 179.00 | 2.77% | 340,431 |
| Sep 12, 2024 | 172.15 | 177.71 | 165.00 | 174.18 | 174.18 | 2.21% | 373,271 |
| Sep 11, 2024 | 164.93 | 171.63 | 164.20 | 170.42 | 170.42 | 2.61% | 283,867 |
| Sep 10, 2024 | 165.18 | 166.45 | 162.55 | 166.08 | 166.08 | 0.33% | 210,561 |
| Sep 9, 2024 | 163.15 | 167.78 | 160.74 | 165.53 | 165.53 | 1.98% | 398,765 |
| Sep 6, 2024 | 161.86 | 165.81 | 160.90 | 162.32 | 162.32 | 0.70% | 268,776 |
| Sep 5, 2024 | 162.99 | 163.05 | 159.10 | 161.19 | 161.19 | -0.63% | 200,435 |
| Sep 4, 2024 | 162.00 | 163.80 | 160.26 | 162.22 | 162.22 | -0.53% | 179,805 |
| Sep 3, 2024 | 163.50 | 165.37 | 161.09 | 163.09 | 163.09 | -1.35% | 254,519 |
| Aug 30, 2024 | 164.33 | 166.18 | 162.94 | 165.33 | 165.33 | 0.82% | 210,041 |
| Aug 29, 2024 | 164.41 | 166.46 | 162.56 | 163.99 | 163.99 | 0.55% | 117,785 |
| Aug 28, 2024 | 162.86 | 165.14 | 161.06 | 163.10 | 163.10 | -0.49% | 141,893 |
| Aug 27, 2024 | 162.20 | 164.55 | 160.81 | 163.91 | 163.91 | 0.64% | 158,166 |
| Aug 26, 2024 | 163.88 | 165.15 | 162.53 | 162.87 | 162.87 | -0.42% | 192,748 |
| Aug 23, 2024 | 159.55 | 164.48 | 159.32 | 163.55 | 163.55 | 2.97% | 201,593 |
| Aug 22, 2024 | 157.16 | 160.00 | 157.00 | 158.83 | 158.83 | 0.97% | 148,647 |
| Aug 21, 2024 | 156.13 | 158.08 | 154.20 | 157.30 | 157.30 | 1.32% | 182,363 |
| Aug 20, 2024 | 155.65 | 155.99 | 154.02 | 155.25 | 155.25 | -0.39% | 166,192 |
| Aug 19, 2024 | 157.56 | 158.75 | 154.36 | 155.86 | 155.86 | -1.63% | 227,062 |
| Aug 16, 2024 | 156.52 | 159.50 | 155.23 | 158.44 | 158.44 | 0.20% | 314,167 |
| Aug 15, 2024 | 151.52 | 158.38 | 150.21 | 158.12 | 158.12 | 6.84% | 434,193 |
| Aug 14, 2024 | 149.39 | 151.54 | 145.50 | 148.00 | 148.00 | -1.38% | 291,329 |
| Aug 13, 2024 | 149.49 | 151.47 | 147.64 | 150.07 | 150.07 | 1.35% | 350,445 |
| Aug 12, 2024 | 153.81 | 153.81 | 147.71 | 148.07 | 148.07 | -3.04% | 546,182 |
| Aug 9, 2024 | 151.93 | 153.09 | 144.15 | 152.71 | 152.71 | 0.90% | 567,547 |
| Aug 8, 2024 | 143.48 | 153.55 | 131.00 | 151.35 | 151.35 | 24.27% | 962,909 |
| Aug 7, 2024 | 125.74 | 127.14 | 121.11 | 121.79 | 121.79 | -1.53% | 301,882 |
| Aug 6, 2024 | 119.40 | 124.86 | 119.20 | 123.68 | 123.68 | 3.34% | 270,592 |
| Aug 5, 2024 | 120.70 | 123.79 | 117.92 | 119.68 | 119.68 | -4.94% | 438,820 |
| Aug 2, 2024 | 121.94 | 127.42 | 121.33 | 125.90 | 125.90 | -0.28% | 243,284 |
| Aug 1, 2024 | 126.92 | 129.14 | 124.42 | 126.25 | 126.25 | -0.57% | 247,331 |