ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
179.27
+1.97 (1.11%)
Nov 13, 2026, 4:00 PM EST - Market closed
ICU Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 179.00 | 180.19 | 177.52 | 179.27 | 179.27 | 1.11% | 195,453 |
| Nov 12, 2026 | 179.20 | 179.95 | 176.80 | 177.30 | 177.30 | -0.54% | 290,533 |
| Nov 11, 2026 | 180.26 | 182.22 | 173.11 | 178.26 | 178.26 | -2.11% | 299,198 |
| Nov 10, 2026 | 177.61 | 183.03 | 176.86 | 182.11 | 182.11 | 1.82% | 270,311 |
| Nov 9, 2026 | 173.90 | 181.29 | 172.55 | 178.85 | 178.85 | 3.92% | 344,711 |
| Nov 6, 2026 | 165.00 | 174.82 | 164.38 | 172.11 | 172.11 | 2.66% | 464,851 |
| Nov 5, 2026 | 173.99 | 177.45 | 164.30 | 167.65 | 167.65 | -2.88% | 529,573 |
| Nov 4, 2026 | 167.01 | 175.33 | 166.21 | 172.62 | 172.62 | 6.67% | 446,921 |
| Nov 3, 2026 | 163.00 | 166.48 | 160.39 | 161.83 | 161.83 | -0.34% | 297,798 |
| Nov 2, 2026 | 166.66 | 167.33 | 161.41 | 162.38 | 162.38 | -0.85% | 309,979 |
| Oct 30, 2026 | 169.64 | 170.00 | 163.15 | 163.78 | 163.78 | -2.89% | 216,557 |
| Oct 29, 2026 | 168.85 | 169.65 | 166.16 | 168.65 | 168.65 | 1.36% | 202,496 |
| Oct 28, 2026 | 161.63 | 166.65 | 157.63 | 166.39 | 166.39 | 1.95% | 156,445 |
| Oct 27, 2026 | 166.41 | 166.41 | 162.97 | 163.20 | 163.20 | -1.66% | 323,145 |
| Oct 26, 2026 | 166.42 | 168.48 | 162.88 | 165.96 | 165.96 | -0.40% | 155,385 |
| Oct 23, 2026 | 166.92 | 167.95 | 160.89 | 166.62 | 166.62 | -1.02% | 272,324 |
| Oct 22, 2026 | 160.98 | 168.62 | 160.67 | 168.33 | 168.33 | 4.66% | 241,767 |
| Oct 21, 2026 | 159.52 | 162.20 | 159.02 | 160.84 | 160.84 | -0.15% | 219,982 |
| Oct 20, 2026 | 161.60 | 164.00 | 160.57 | 161.08 | 161.08 | -0.10% | 160,204 |
| Oct 19, 2026 | 163.00 | 164.15 | 160.22 | 161.24 | 161.24 | -1.07% | 153,809 |
| Oct 16, 2026 | 167.30 | 167.80 | 162.51 | 162.99 | 162.99 | -2.54% | 221,682 |
| Oct 15, 2026 | 164.10 | 167.73 | 164.10 | 167.23 | 167.23 | 2.79% | 239,473 |
| Oct 14, 2026 | 162.20 | 163.87 | 161.64 | 162.69 | 162.69 | -0.33% | 258,441 |
| Oct 13, 2026 | 165.16 | 167.05 | 162.99 | 163.23 | 163.23 | -0.41% | 236,308 |
| Oct 12, 2026 | 159.73 | 164.40 | 159.50 | 163.91 | 163.91 | 2.24% | 201,354 |
| Oct 9, 2026 | 157.46 | 160.47 | 157.46 | 160.32 | 160.32 | 2.00% | 145,998 |
| Oct 8, 2026 | 154.81 | 157.50 | 153.33 | 157.18 | 157.18 | 0.74% | 220,610 |
| Oct 7, 2026 | 157.89 | 160.50 | 155.54 | 156.03 | 156.03 | -2.32% | 214,616 |
| Oct 6, 2026 | 162.55 | 162.55 | 157.65 | 159.73 | 159.73 | -1.03% | 238,613 |
| Oct 5, 2026 | 159.35 | 162.81 | 157.80 | 161.40 | 161.40 | 1.27% | 211,452 |
| Oct 2, 2026 | 158.78 | 161.33 | 157.15 | 159.38 | 159.38 | 1.40% | 227,671 |
| Oct 1, 2026 | 160.08 | 161.55 | 156.91 | 157.18 | 157.18 | -2.07% | 248,205 |
| Sep 30, 2026 | 163.64 | 164.55 | 159.84 | 160.51 | 160.51 | -1.79% | 307,245 |
| Sep 29, 2026 | 163.92 | 164.35 | 161.44 | 163.44 | 163.44 | -0.36% | 245,902 |
| Sep 28, 2026 | 163.97 | 166.71 | 163.05 | 164.03 | 164.03 | -0.56% | 290,623 |
| Sep 25, 2026 | 166.43 | 166.67 | 163.95 | 164.95 | 164.95 | -0.64% | 201,735 |
| Sep 24, 2026 | 163.12 | 167.67 | 163.08 | 166.02 | 166.02 | 1.65% | 380,063 |
| Sep 23, 2026 | 160.26 | 166.46 | 159.29 | 163.32 | 163.32 | 1.45% | 408,263 |
| Sep 22, 2026 | 157.64 | 163.57 | 156.01 | 160.98 | 160.98 | 3.71% | 275,993 |
| Sep 21, 2026 | 154.25 | 156.80 | 152.49 | 155.22 | 155.22 | 1.68% | 223,436 |
| Sep 18, 2026 | 151.67 | 153.30 | 151.33 | 152.65 | 152.65 | -0.17% | 388,085 |
| Sep 17, 2026 | 157.77 | 157.77 | 152.79 | 152.91 | 152.91 | -1.74% | 204,398 |
| Sep 16, 2026 | 156.07 | 158.98 | 155.58 | 155.62 | 155.62 | -0.17% | 193,642 |
| Sep 15, 2026 | 156.79 | 157.60 | 154.97 | 155.88 | 155.88 | -1.09% | 196,458 |
| Sep 14, 2026 | 157.63 | 158.68 | 155.74 | 157.60 | 157.60 | 0.72% | 189,868 |
| Sep 11, 2026 | 160.33 | 162.16 | 155.48 | 156.48 | 156.48 | -0.50% | 189,017 |
| Sep 10, 2026 | 159.46 | 160.34 | 155.91 | 157.26 | 157.26 | -2.32% | 171,603 |
| Sep 9, 2026 | 160.89 | 166.60 | 159.32 | 161.00 | 161.00 | 0.07% | 290,515 |
| Sep 8, 2026 | 166.06 | 166.59 | 160.06 | 160.89 | 160.89 | -3.99% | 311,291 |
| Sep 4, 2026 | 165.30 | 167.87 | 164.80 | 167.58 | 167.58 | 0.78% | 163,496 |