Skip to main content
ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
160.99
+2.30 (1.45%)
At close: Feb 4, 2025, 4:00 PM
158.75
-2.24 (-1.39%)
Pre-market: Feb 5, 2025, 5:04 AM EST

ICU Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025157.11162.66157.11160.99160.991.45%160,994
Feb 3, 2025160.22166.41155.00158.69158.69-3.45%324,596
Jan 31, 2025165.67169.59163.19164.36164.36-0.93%406,447
Jan 30, 2025170.13173.85164.43165.91165.91-1.42%391,140
Jan 29, 2025169.05170.41166.73168.30168.30-0.92%141,876
Jan 28, 2025171.23171.42167.13169.87169.87-1.40%144,537
Jan 27, 2025171.58175.51170.99172.28172.28-0.01%214,657
Jan 24, 2025166.34172.46164.98172.30172.303.10%188,035
Jan 23, 2025165.93167.28162.34167.12167.120.07%222,967
Jan 22, 2025166.02167.71163.68167.01167.010.08%205,873
Jan 21, 2025164.89167.02164.10166.87166.871.83%187,312
Jan 17, 2025167.62167.62160.73163.87163.87-1.32%219,172
Jan 16, 2025165.96168.50162.48166.07166.07-0.33%215,349
Jan 15, 2025164.56166.88161.33166.62166.623.44%176,719
Jan 14, 2025159.58161.67157.58161.08161.081.85%130,317
Jan 13, 2025152.58158.90151.92158.15158.152.46%169,154
Jan 10, 2025157.94158.55153.47154.35154.35-4.12%207,397
Jan 8, 2025160.50162.01157.20160.99160.99-0.72%209,689
Jan 7, 2025165.73167.49160.44162.15162.15-1.64%152,201
Jan 6, 2025160.83165.30160.83164.86164.862.90%189,936
Jan 3, 2025158.87162.38155.91160.21160.211.41%156,122
Jan 2, 2025155.48159.63154.77157.98157.981.81%245,564
Dec 31, 2024155.00156.80154.31155.17155.170.63%141,898
Dec 30, 2024153.58154.86151.05154.20154.20-0.17%153,583
Dec 27, 2024155.37156.76152.27154.46154.46-1.28%133,114
Dec 26, 2024156.12157.24155.63156.46156.46-0.27%212,410
Dec 24, 2024155.10157.11153.45156.89156.891.42%86,059
Dec 23, 2024155.42155.75152.30154.70154.70-1.35%120,561
Dec 20, 2024152.25157.94152.25156.82156.822.36%788,066
Dec 19, 2024155.16157.19151.64153.20153.20-0.56%272,824
Dec 18, 2024158.05159.66153.09154.07154.07-1.97%275,999
Dec 17, 2024159.00159.45155.79157.17157.17-1.19%161,141
Dec 16, 2024160.65162.19158.81159.06159.06-1.60%151,546
Dec 13, 2024164.79164.79160.13161.64161.64-2.39%167,092
Dec 12, 2024165.53167.44162.82165.59165.59-0.36%186,980
Dec 11, 2024167.49168.31161.69166.19166.193.80%308,489
Dec 10, 2024161.65161.80158.00160.11160.11-0.74%158,610
Dec 9, 2024156.78161.49156.78161.31161.313.58%221,036
Dec 6, 2024156.69157.17155.04155.74155.740.06%163,595
Dec 5, 2024156.23156.99154.25155.65155.65-0.63%160,969
Dec 4, 2024156.69158.20155.76156.63156.63-0.01%143,256
Dec 3, 2024159.99162.02156.08156.64156.64-2.68%240,364
Dec 2, 2024163.96164.51160.77160.96160.96-1.83%233,974
Nov 29, 2024160.90164.17160.28163.96163.962.64%159,148
Nov 27, 2024158.54161.28156.16159.75159.751.27%256,194
Nov 26, 2024168.47169.41156.95157.75157.75-5.99%402,515
Nov 25, 2024169.68173.50167.64167.81167.81-0.39%241,514
Nov 22, 2024169.40169.81167.14168.46168.46-0.23%270,094
Nov 21, 2024168.08169.84167.24168.84168.840.75%172,045
Nov 20, 2024169.01169.21164.25167.59167.59-1.24%225,130
Nov 19, 2024167.67171.59167.13169.70169.70-0.16%195,053
Nov 18, 2024168.48174.79167.27169.98169.981.26%235,850
Nov 15, 2024172.67172.69166.66167.86167.86-2.38%263,388
Nov 14, 2024174.28175.09162.15171.96171.96-1.63%433,965
Nov 13, 2024193.30196.26174.45174.81174.81-1.80%625,970
Nov 12, 2024177.28181.53176.65178.01178.01-0.15%267,730
Nov 11, 2024179.05180.19176.39178.27178.270.84%266,728
Nov 8, 2024179.35179.66176.44176.79176.79-0.99%258,176
Nov 7, 2024179.34182.69177.63178.55178.55-0.26%194,349
Nov 6, 2024182.79184.57175.56179.01179.013.24%266,052
Nov 5, 2024171.11173.69170.78173.39173.390.81%157,992
Nov 4, 2024171.59173.68170.99172.00172.000.69%230,483
Nov 1, 2024172.06174.18170.03170.82170.820.05%271,355
Oct 31, 2024174.61175.21170.65170.73170.73-2.68%190,264
Oct 30, 2024174.11178.32172.32175.44175.440.21%82,023
Oct 29, 2024171.83175.91171.58175.07175.070.82%134,459
Oct 28, 2024178.31178.84173.02173.64173.64-1.09%213,452
Oct 25, 2024177.08178.00173.93175.56175.560.05%138,099
Oct 24, 2024176.88180.80175.23175.48175.48-1.25%170,720
Oct 23, 2024178.14179.74175.00177.70177.70-1.15%114,057
Oct 22, 2024178.31180.73177.93179.77179.770.47%159,280
Oct 21, 2024180.91181.83177.43178.93178.93-1.11%168,150
Oct 18, 2024180.61183.98179.13180.94180.940.24%178,457
Oct 17, 2024183.96184.78179.70180.51180.51-1.81%172,787
Oct 16, 2024181.34184.95181.06183.83183.832.41%166,184
Oct 15, 2024180.73184.23179.02179.50179.50-0.44%279,239
Oct 14, 2024177.82181.26177.31180.30180.300.88%132,125
Oct 11, 2024177.12180.63177.00178.72178.720.95%124,493
Oct 10, 2024180.01180.71175.90177.03177.03-2.81%204,496
Oct 9, 2024179.99182.71179.50182.15182.152.23%218,882
Oct 8, 2024178.32180.96177.54178.17178.170.55%283,257
Oct 7, 2024177.73179.42174.70177.20177.20-1.12%397,287
Oct 4, 2024178.88181.76176.87179.20179.201.29%268,478
Oct 3, 2024178.80180.25175.04176.92176.92-1.92%143,355
Oct 2, 2024178.71182.38177.70180.38180.380.69%382,277
Oct 1, 2024180.66180.98176.82179.14179.14-1.69%671,267
Sep 30, 2024180.86188.53179.15182.22182.224.44%506,698
Sep 27, 2024176.18177.63173.21174.47174.47-0.01%177,791
Sep 26, 2024176.73177.21173.52174.48174.48-0.14%167,045
Sep 25, 2024177.39177.39173.34174.73174.73-1.62%175,713
Sep 24, 2024174.70177.90174.52177.61177.611.47%185,374
Sep 23, 2024177.10178.47173.45175.04175.04-0.96%213,892
Sep 20, 2024180.42180.42176.14176.74176.74-2.50%1,178,427
Sep 19, 2024181.35181.64177.35181.27181.272.87%246,144
Sep 18, 2024175.75179.91175.31176.22176.22-0.04%234,554
Sep 17, 2024179.69181.87176.12176.29176.29-1.79%254,777
Sep 16, 2024179.13181.34178.07179.51179.510.28%295,693
Sep 13, 2024175.35180.89174.60179.00179.002.77%340,431
Sep 12, 2024172.15177.71165.00174.18174.182.21%373,271
Sep 11, 2024164.93171.63164.20170.42170.422.61%283,867