ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
130.04
+0.85 (0.66%)
At close: Jul 25, 2025, 4:00 PM
129.90
-0.14 (-0.11%)
After-hours: Jul 25, 2025, 4:04 PM EDT
ICU Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 129.57 | 130.33 | 127.53 | 129.90 | 129.90 | 0.55% | 109,564 |
| Jul 24, 2025 | 128.72 | 130.37 | 127.60 | 129.19 | 129.19 | 0.14% | 219,979 |
| Jul 23, 2025 | 127.72 | 129.35 | 126.76 | 129.01 | 129.01 | 2.19% | 222,063 |
| Jul 22, 2025 | 122.70 | 126.77 | 122.09 | 126.24 | 126.24 | 3.76% | 286,924 |
| Jul 21, 2025 | 122.75 | 123.55 | 121.38 | 121.66 | 121.66 | -0.66% | 129,672 |
| Jul 18, 2025 | 126.01 | 126.01 | 122.36 | 122.47 | 122.47 | -1.80% | 139,373 |
| Jul 17, 2025 | 124.48 | 126.67 | 124.34 | 124.72 | 124.72 | -0.09% | 170,199 |
| Jul 16, 2025 | 127.59 | 128.15 | 124.34 | 124.83 | 124.83 | -1.31% | 216,259 |
| Jul 15, 2025 | 132.05 | 132.25 | 126.23 | 126.49 | 126.49 | -3.33% | 205,328 |
| Jul 14, 2025 | 131.39 | 132.29 | 130.44 | 130.85 | 130.85 | -0.99% | 165,661 |
| Jul 11, 2025 | 135.99 | 135.99 | 132.05 | 132.16 | 132.16 | -3.72% | 140,620 |
| Jul 10, 2025 | 134.83 | 139.41 | 134.14 | 137.26 | 137.26 | 1.13% | 196,277 |
| Jul 9, 2025 | 132.76 | 136.32 | 132.27 | 135.73 | 135.73 | 2.41% | 204,465 |
| Jul 8, 2025 | 130.61 | 133.63 | 129.76 | 132.54 | 132.54 | 2.18% | 184,139 |
| Jul 7, 2025 | 134.00 | 135.68 | 129.27 | 129.71 | 129.71 | -4.23% | 191,611 |
| Jul 3, 2025 | 137.18 | 137.81 | 133.82 | 135.44 | 135.44 | -0.54% | 152,204 |
| Jul 2, 2025 | 134.87 | 136.36 | 133.38 | 136.18 | 136.18 | 0.91% | 209,097 |
| Jul 1, 2025 | 131.11 | 137.10 | 129.86 | 134.95 | 134.95 | 2.12% | 241,614 |
| Jun 30, 2025 | 131.98 | 132.53 | 129.70 | 132.15 | 132.15 | 0.25% | 210,804 |
| Jun 27, 2025 | 131.06 | 132.24 | 129.02 | 131.82 | 131.82 | 0.87% | 993,495 |
| Jun 26, 2025 | 132.88 | 133.39 | 128.50 | 130.68 | 130.68 | -1.05% | 176,925 |
| Jun 25, 2025 | 130.68 | 132.80 | 129.12 | 132.07 | 132.07 | 0.91% | 185,672 |
| Jun 24, 2025 | 129.34 | 131.31 | 127.71 | 130.88 | 130.88 | 2.19% | 152,831 |
| Jun 23, 2025 | 127.64 | 128.64 | 125.10 | 128.07 | 128.07 | 0.26% | 134,916 |
| Jun 20, 2025 | 129.73 | 130.85 | 126.85 | 127.74 | 127.74 | -0.65% | 248,995 |
| Jun 18, 2025 | 129.89 | 131.03 | 125.78 | 128.58 | 128.58 | -1.07% | 121,804 |
| Jun 17, 2025 | 131.81 | 132.75 | 129.80 | 129.97 | 129.97 | -2.45% | 174,838 |
| Jun 16, 2025 | 132.57 | 133.85 | 131.43 | 133.24 | 133.24 | 0.91% | 225,074 |
| Jun 13, 2025 | 130.92 | 132.80 | 129.40 | 132.04 | 132.04 | -0.26% | 189,137 |
| Jun 12, 2025 | 134.10 | 134.18 | 131.36 | 132.38 | 132.38 | -1.54% | 123,188 |
| Jun 11, 2025 | 137.60 | 138.05 | 133.74 | 134.45 | 134.45 | -1.71% | 162,957 |
| Jun 10, 2025 | 136.77 | 138.26 | 135.75 | 136.79 | 136.79 | 0.40% | 128,818 |
| Jun 9, 2025 | 134.39 | 137.22 | 133.47 | 136.25 | 136.25 | 2.39% | 163,599 |
| Jun 6, 2025 | 134.21 | 134.37 | 131.62 | 133.07 | 133.07 | 0.11% | 175,828 |
| Jun 5, 2025 | 131.82 | 133.13 | 130.73 | 132.92 | 132.92 | 1.19% | 212,811 |
| Jun 4, 2025 | 130.46 | 131.50 | 128.46 | 131.36 | 131.36 | 0.63% | 262,024 |
| Jun 3, 2025 | 130.55 | 132.29 | 129.01 | 130.54 | 130.54 | - | 189,792 |
| Jun 2, 2025 | 134.34 | 134.52 | 129.54 | 130.54 | 130.54 | -3.20% | 213,368 |
| May 30, 2025 | 134.18 | 135.29 | 131.01 | 134.86 | 134.86 | 0.32% | 279,898 |
| May 29, 2025 | 129.72 | 135.62 | 129.72 | 134.43 | 134.43 | 4.64% | 384,196 |
| May 28, 2025 | 130.28 | 130.56 | 127.91 | 128.47 | 128.47 | -1.51% | 199,387 |
| May 27, 2025 | 131.55 | 132.29 | 129.35 | 130.44 | 130.44 | 1.12% | 297,270 |
| May 23, 2025 | 128.73 | 130.43 | 128.54 | 128.99 | 128.99 | -1.33% | 149,163 |
| May 22, 2025 | 130.85 | 132.90 | 129.06 | 130.73 | 130.73 | -0.02% | 219,583 |
| May 21, 2025 | 133.50 | 133.78 | 129.53 | 130.75 | 130.75 | -3.09% | 217,672 |
| May 20, 2025 | 137.59 | 138.28 | 134.76 | 134.92 | 134.92 | -2.23% | 218,904 |
| May 19, 2025 | 139.98 | 140.48 | 135.86 | 138.00 | 138.00 | -2.39% | 254,057 |
| May 16, 2025 | 140.25 | 142.53 | 139.55 | 141.38 | 141.38 | 0.60% | 265,115 |
| May 15, 2025 | 135.28 | 141.23 | 134.72 | 140.54 | 140.54 | 3.39% | 340,419 |
| May 14, 2025 | 142.30 | 143.67 | 135.49 | 135.93 | 135.93 | -5.33% | 261,961 |