Skip to main content
logo
ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
159.38
+2.20 (1.40%)
Oct 2, 2026, 4:00 PM EDT - Market closed

ICU Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026158.78161.33157.15159.38159.381.40%227,671
Oct 1, 2026160.08161.55156.91157.18157.18-2.07%248,202
Sep 30, 2026163.64164.55159.84160.51160.51-1.79%307,243
Sep 29, 2026163.92164.35161.44163.44163.44-0.36%245,902
Sep 28, 2026163.97166.71163.05164.03164.03-0.56%290,623
Sep 25, 2026166.43166.67163.95164.95164.95-0.64%201,735
Sep 24, 2026163.12167.67163.08166.02166.021.65%380,063
Sep 23, 2026160.26166.46159.29163.32163.321.45%408,263
Sep 22, 2026157.64163.57156.01160.98160.983.71%275,993
Sep 21, 2026154.25156.80152.49155.22155.221.68%223,436
Sep 18, 2026151.67153.30151.33152.65152.65-0.17%388,085
Sep 17, 2026157.77157.77152.79152.91152.91-1.74%204,398
Sep 16, 2026156.07158.98155.58155.62155.62-0.17%193,642
Sep 15, 2026156.79157.60154.97155.88155.88-1.09%196,458
Sep 14, 2026157.63158.68155.74157.60157.600.72%189,868
Sep 11, 2026160.33162.16155.48156.48156.48-0.50%189,017
Sep 10, 2026159.46160.34155.91157.26157.26-2.32%171,603
Sep 9, 2026160.89166.60159.32161.00161.000.07%290,515
Sep 8, 2026166.06166.59160.06160.89160.89-3.99%311,291
Sep 4, 2026165.30167.87164.80167.58167.580.78%163,496
Sep 3, 2026171.69171.69165.58166.29166.29-2.10%241,541
Sep 2, 2026171.23174.05169.66169.85169.85-0.56%360,310
Sep 1, 2026173.13176.43170.42170.81170.81-1.24%326,369
Aug 31, 2026173.66174.88169.38172.95172.95-1.23%217,395
Aug 28, 2026175.45177.68174.10175.10175.10-162,210
Aug 27, 2026177.49179.07174.88175.10175.10-2.50%263,687
Aug 26, 2026182.80182.84179.18179.59179.59-1.45%161,550
Aug 25, 2026182.53183.25180.65182.24182.24-0.17%130,351
Aug 24, 2026184.39185.00180.26182.55182.55-0.16%230,442
Aug 21, 2026183.05184.00181.07182.84182.840.17%182,320
Aug 20, 2026184.16187.88182.26182.53182.53-2.53%255,357
Aug 19, 2026185.82189.30185.25187.26187.261.90%235,038
Aug 18, 2026182.79185.32182.50183.76183.760.68%241,928
Aug 17, 2026182.70185.20181.93182.51182.51-0.26%291,918
Aug 14, 2026182.25184.33181.30182.98182.98-0.07%192,206
Aug 13, 2026180.22183.37178.72183.11183.112.10%186,246
Aug 12, 2026180.31181.05177.02179.34179.34-1.50%314,054
Aug 11, 2026182.42185.30181.62182.08182.08-0.19%250,409
Aug 10, 2026182.67186.17180.89182.42182.42-1.16%476,879
Aug 7, 2026182.35192.85180.88184.56184.5610.93%931,261
Aug 6, 2026167.28168.36164.09166.37166.37-0.02%359,628
Aug 5, 2026171.96172.02166.22166.40166.40-3.23%325,683
Aug 4, 2026171.98173.04169.67171.96171.96-0.57%320,759
Aug 3, 2026171.73176.27170.63172.94172.942.63%579,119
Jul 31, 2026169.32169.82165.76168.51168.510.08%349,836
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