Skip to main content
logo
ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
168.51
+0.13 (0.08%)
At close: Jul 31, 2026, 4:00 PM EDT
172.00
+3.49 (2.07%)
After-hours: Jul 31, 2026, 7:34 PM EDT

ICU Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026169.32169.82165.76168.51168.510.08%349,835
Jul 30, 2026167.72170.81166.90168.38168.381.11%403,930
Jul 29, 2026164.69170.48164.69166.53166.530.46%303,337
Jul 28, 2026162.89167.99162.89165.78165.782.67%240,227
Jul 27, 2026159.43161.95156.64161.46161.462.55%363,588
Jul 24, 2026155.61160.77155.55157.44157.442.59%258,589
Jul 23, 2026155.06157.55152.71153.46153.46-2.53%346,675
Jul 22, 2026158.80160.00157.08157.44157.44-0.84%154,879
Jul 21, 2026155.59159.80154.86158.77158.770.91%236,752
Jul 20, 2026157.06158.75156.70157.34157.34-0.11%289,430
Jul 17, 2026159.83162.85157.36157.51157.51-2.87%213,541
Jul 16, 2026158.44162.82158.44162.17162.172.67%297,706
Jul 15, 2026153.49162.10153.49157.96157.962.91%342,644
Jul 14, 2026157.60157.75151.42153.49153.49-2.61%352,720
Jul 13, 2026154.52157.64154.31157.60157.602.06%155,810
Jul 10, 2026156.20158.28154.15154.42154.42-1.34%203,963
Jul 9, 2026151.89157.08151.16156.52156.523.05%245,369
Jul 8, 2026152.95153.56150.90151.89151.89-2.24%211,341
Jul 7, 2026160.23162.18154.57155.37155.37-2.55%236,697
Jul 6, 2026154.97160.62152.82159.43159.432.88%347,976
Jul 2, 2026149.48155.06149.24154.97154.974.39%424,323
Jul 1, 2026147.61152.25146.47148.46148.461.27%239,801
Jun 30, 2026147.93148.32143.86146.60146.60-0.90%171,024
Jun 29, 2026148.27148.53145.94147.93147.93-0.23%344,285
Jun 26, 2026147.97151.68147.70148.27148.27-0.38%902,539
Jun 25, 2026143.87149.61141.98148.83148.834.11%416,654
Jun 24, 2026136.73143.13136.68142.95142.955.48%322,704
Jun 23, 2026135.79137.38135.25135.52135.52-0.46%232,320
Jun 22, 2026139.66140.47135.05136.14136.14-3.01%339,872
Jun 18, 2026139.86142.38137.74140.37140.371.76%506,718
Jun 17, 2026142.41144.08136.66137.94137.94-3.14%245,347
Jun 16, 2026144.10145.25141.24142.41142.41-0.91%235,413
Jun 15, 2026144.31145.25141.36143.72143.721.07%195,887
Jun 12, 2026143.11144.05141.13142.20142.20-0.46%265,505
Jun 11, 2026139.99143.38138.23142.86142.862.17%237,413
Jun 10, 2026140.40144.38139.60139.83139.83-1.53%240,199
Jun 9, 2026138.74142.36138.58142.00142.003.29%274,599
Jun 8, 2026136.40138.77135.90137.48137.480.64%296,737
Jun 5, 2026135.14138.06135.14136.61136.611.25%274,565
Jun 4, 2026132.97138.91132.33134.93134.933.38%275,087
Jun 3, 2026130.62132.19129.34130.52130.520.03%224,580
Jun 2, 2026130.76133.11130.02130.48130.48-0.88%292,789
Jun 1, 2026133.73134.73130.47131.64131.64-2.77%307,276
May 29, 2026138.76138.94133.35135.39135.39-2.51%296,549
May 28, 2026136.66141.46134.31138.87138.870.38%489,776
May 27, 2026138.45142.31137.50138.34138.342.50%325,535
May 26, 2026133.82136.62132.00134.97134.971.25%420,694
May 22, 2026131.36133.83130.37133.31133.311.52%306,467
May 21, 2026127.37131.83125.90131.31131.311.55%276,389
May 20, 2026123.41130.04122.20129.31129.314.57%346,385