ICU Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	157.28	157.28	150.80	152.67	152.67	-3.70%	229,969
Jan 22, 2026	155.82	160.29	155.82	158.54	158.54	2.20%	284,233
Jan 21, 2026	154.44	156.16	152.38	155.13	155.13	1.24%	231,088
Jan 20, 2026	154.25	156.34	152.92	153.23	153.23	-1.88%	343,207
Jan 16, 2026	154.47	157.91	153.49	156.17	156.17	0.68%	307,574
Jan 15, 2026	148.60	155.65	147.21	155.12	155.12	4.44%	246,353
Jan 14, 2026	148.09	151.00	146.33	148.52	148.52	0.16%	204,354
Jan 13, 2026	151.59	151.68	147.15	148.28	148.28	-1.92%	331,195
Jan 12, 2026	152.39	152.97	149.84	151.19	151.19	-1.18%	186,503
Jan 9, 2026	151.28	153.11	149.05	152.99	152.99	0.88%	168,516
Jan 8, 2026	148.82	154.48	147.49	151.65	151.65	0.88%	248,383
Jan 7, 2026	151.01	152.49	149.84	150.32	150.32	-0.31%	155,764
Jan 6, 2026	143.33	151.06	142.29	150.78	150.78	4.62%	255,823
Jan 5, 2026	137.43	147.19	137.43	144.12	144.12	4.04%	220,016
Jan 2, 2026	142.67	142.67	137.82	138.53	138.53	-2.90%	219,389
Dec 31, 2025	144.97	145.56	139.68	142.67	142.67	-1.36%	199,382
Dec 30, 2025	147.09	147.19	144.61	144.63	144.63	-1.77%	144,261
Dec 29, 2025	147.97	149.00	146.54	147.23	147.23	-0.43%	104,795
Dec 26, 2025	147.18	148.19	146.11	147.87	147.87	0.61%	82,850
Dec 24, 2025	148.23	148.55	146.24	146.98	146.98	-0.35%	94,157
Dec 23, 2025	147.04	148.46	146.06	147.50	147.50	-0.56%	157,007
Dec 22, 2025	145.30	149.18	144.61	148.33	148.33	2.19%	220,161
Dec 19, 2025	145.36	147.92	141.39	145.15	145.15	-0.70%	592,768
Dec 18, 2025	147.64	147.64	145.15	146.17	146.17	-0.14%	208,443
Dec 17, 2025	146.40	149.03	145.35	146.37	146.37	-0.48%	192,210
Dec 16, 2025	147.38	150.00	145.32	147.07	147.07	-0.65%	308,650
Dec 15, 2025	148.50	150.00	147.32	148.03	148.03	-0.27%	180,779
Dec 12, 2025	147.22	148.64	145.94	148.43	148.43	0.82%	230,182
Dec 11, 2025	148.00	148.95	145.69	147.22	147.22	-0.25%	184,623
Dec 10, 2025	142.98	147.92	142.98	147.59	147.59	3.59%	279,016
Dec 9, 2025	144.13	145.98	141.10	142.48	142.48	-0.90%	178,589
Dec 8, 2025	142.51	145.19	142.51	143.77	143.77	0.88%	239,283
Dec 5, 2025	143.19	144.83	140.03	142.51	142.51	0.11%	192,429
Dec 4, 2025	144.96	144.96	141.39	142.35	142.35	-1.17%	305,020
Dec 3, 2025	147.37	148.12	143.59	144.04	144.04	-1.79%	193,589
Dec 2, 2025	147.49	148.13	143.41	146.66	146.66	0.30%	205,946
Dec 1, 2025	147.23	150.38	145.94	146.22	146.22	-1.50%	190,786
Nov 28, 2025	149.14	149.69	147.37	148.44	148.44	-0.47%	103,761
Nov 26, 2025	150.45	152.15	149.00	149.14	149.14	-1.82%	245,641
Nov 25, 2025	149.06	153.63	147.09	151.90	151.90	2.26%	303,114
Nov 24, 2025	142.08	150.39	137.33	148.54	148.54	4.36%	399,469
Nov 21, 2025	134.72	144.51	134.71	142.34	142.34	5.96%	381,985
Nov 20, 2025	134.69	135.38	131.99	134.33	134.33	1.33%	307,448
Nov 19, 2025	133.83	134.72	132.29	132.57	132.57	-1.09%	170,184
Nov 18, 2025	134.51	136.14	132.16	134.03	134.03	-0.36%	182,697
Nov 17, 2025	135.71	138.48	133.90	134.52	134.52	-1.45%	221,342
Nov 14, 2025	135.22	137.58	134.24	136.50	136.50	-1.47%	253,642
Nov 13, 2025	138.03	141.47	137.25	138.53	138.53	-0.45%	255,090
Nov 12, 2025	143.22	144.85	138.48	139.15	139.15	-2.84%	378,110
Nov 11, 2025	140.26	144.28	138.94	143.22	143.22	2.87%	244,606