ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
120.31
+2.21 (1.87%)
Oct 8, 2025, 4:00 PM EDT - Market closed
ICU Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 118.74 | 121.05 | 117.41 | 120.31 | 120.31 | 1.87% | 171,554 |
| Oct 7, 2025 | 121.60 | 122.22 | 117.53 | 118.10 | 118.10 | -2.70% | 168,294 |
| Oct 6, 2025 | 122.27 | 122.99 | 120.86 | 121.38 | 121.38 | -0.57% | 271,321 |
| Oct 3, 2025 | 120.91 | 125.00 | 120.91 | 122.07 | 122.07 | 0.96% | 194,739 |
| Oct 2, 2025 | 120.88 | 122.10 | 118.81 | 120.91 | 120.91 | -0.04% | 163,845 |
| Oct 1, 2025 | 119.67 | 123.70 | 117.80 | 120.96 | 120.96 | 0.83% | 273,733 |
| Sep 30, 2025 | 116.31 | 120.26 | 115.80 | 119.96 | 119.96 | 2.49% | 203,138 |
| Sep 29, 2025 | 119.84 | 119.84 | 115.55 | 117.04 | 117.04 | -1.49% | 221,528 |
| Sep 26, 2025 | 118.81 | 119.54 | 117.17 | 118.81 | 118.81 | 0.47% | 295,225 |
| Sep 25, 2025 | 125.09 | 125.09 | 114.70 | 118.26 | 118.26 | -6.54% | 623,237 |
| Sep 24, 2025 | 130.02 | 130.56 | 126.41 | 126.53 | 126.53 | -2.59% | 184,713 |
| Sep 23, 2025 | 132.68 | 133.18 | 129.78 | 129.90 | 129.90 | -1.49% | 212,461 |
| Sep 22, 2025 | 131.10 | 133.40 | 129.53 | 131.87 | 131.87 | 0.12% | 217,747 |
| Sep 19, 2025 | 133.26 | 134.54 | 129.36 | 131.71 | 131.71 | -0.98% | 512,498 |
| Sep 18, 2025 | 129.64 | 134.00 | 128.00 | 133.02 | 133.02 | 3.04% | 350,997 |
| Sep 17, 2025 | 130.25 | 133.28 | 128.15 | 129.10 | 129.10 | -0.97% | 256,366 |
| Sep 16, 2025 | 131.66 | 131.94 | 128.70 | 130.36 | 130.36 | -1.37% | 344,109 |
| Sep 15, 2025 | 131.88 | 132.53 | 129.59 | 132.17 | 132.17 | 1.37% | 269,086 |
| Sep 12, 2025 | 134.19 | 136.20 | 130.36 | 130.38 | 130.38 | -3.44% | 240,362 |
| Sep 11, 2025 | 133.05 | 136.61 | 132.24 | 135.03 | 135.03 | 1.09% | 481,873 |
| Sep 10, 2025 | 131.65 | 134.66 | 130.58 | 133.57 | 133.57 | 2.30% | 351,287 |
| Sep 9, 2025 | 130.00 | 131.02 | 128.98 | 130.57 | 130.57 | -0.01% | 161,621 |
| Sep 8, 2025 | 131.64 | 131.64 | 127.91 | 130.58 | 130.58 | -0.50% | 209,344 |
| Sep 5, 2025 | 126.10 | 131.36 | 126.10 | 131.24 | 131.24 | 4.47% | 280,702 |
| Sep 4, 2025 | 124.11 | 125.80 | 121.61 | 125.63 | 125.63 | 1.23% | 232,813 |
| Sep 3, 2025 | 126.13 | 128.13 | 122.31 | 124.10 | 124.10 | -2.30% | 347,354 |
| Sep 2, 2025 | 125.27 | 127.21 | 124.23 | 127.02 | 127.02 | -0.50% | 257,793 |
| Aug 29, 2025 | 127.38 | 127.96 | 125.13 | 127.66 | 127.66 | 0.49% | 229,495 |
| Aug 28, 2025 | 128.04 | 129.22 | 125.24 | 127.04 | 127.04 | 0.33% | 219,664 |
| Aug 27, 2025 | 124.95 | 127.36 | 123.51 | 126.62 | 126.62 | 0.54% | 278,994 |
| Aug 26, 2025 | 126.10 | 126.82 | 124.29 | 125.94 | 125.94 | 0.10% | 320,420 |
| Aug 25, 2025 | 127.99 | 128.05 | 124.92 | 125.81 | 125.81 | -1.85% | 197,428 |
| Aug 22, 2025 | 122.95 | 128.99 | 121.83 | 128.18 | 128.18 | 5.28% | 275,297 |
| Aug 21, 2025 | 123.30 | 124.11 | 120.95 | 121.75 | 121.75 | -1.31% | 225,721 |
| Aug 20, 2025 | 123.76 | 125.02 | 121.67 | 123.36 | 123.36 | -0.32% | 314,492 |
| Aug 19, 2025 | 122.78 | 124.65 | 122.37 | 123.76 | 123.76 | 0.65% | 396,353 |
| Aug 18, 2025 | 121.14 | 124.75 | 120.41 | 122.96 | 122.96 | 1.66% | 436,590 |
| Aug 15, 2025 | 119.00 | 122.81 | 115.07 | 120.95 | 120.95 | 8.09% | 844,607 |
| Aug 14, 2025 | 113.17 | 113.61 | 111.42 | 111.90 | 111.90 | -1.95% | 426,662 |
| Aug 13, 2025 | 110.83 | 114.38 | 110.51 | 114.13 | 114.13 | 3.45% | 278,921 |
| Aug 12, 2025 | 108.24 | 112.09 | 107.50 | 110.32 | 110.32 | 2.05% | 430,489 |
| Aug 11, 2025 | 112.06 | 113.80 | 107.00 | 108.10 | 108.10 | -4.21% | 638,125 |
| Aug 8, 2025 | 124.71 | 124.71 | 109.00 | 112.85 | 112.85 | -13.13% | 1,173,302 |
| Aug 7, 2025 | 128.86 | 130.57 | 125.58 | 129.91 | 129.91 | 2.38% | 435,643 |
| Aug 6, 2025 | 128.81 | 129.00 | 125.07 | 126.89 | 126.89 | -1.65% | 239,291 |
| Aug 5, 2025 | 130.04 | 132.54 | 128.50 | 129.02 | 129.02 | -0.80% | 330,735 |
| Aug 4, 2025 | 127.63 | 131.21 | 127.63 | 130.06 | 130.06 | 2.09% | 173,793 |
| Aug 1, 2025 | 127.51 | 128.22 | 124.00 | 127.40 | 127.40 | -0.79% | 242,242 |
| Jul 31, 2025 | 125.72 | 134.04 | 125.72 | 128.41 | 128.41 | 2.34% | 433,385 |
| Jul 30, 2025 | 126.70 | 128.44 | 124.39 | 125.47 | 125.47 | -0.99% | 146,059 |