ICU Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	183.05	184.00	181.07	182.84	182.84	0.17%	182,318
Aug 20, 2026	184.16	187.88	182.26	182.53	182.53	-2.53%	255,353
Aug 19, 2026	185.82	189.30	185.25	187.26	187.26	1.90%	235,033
Aug 18, 2026	182.79	185.32	182.50	183.76	183.76	0.68%	241,927
Aug 17, 2026	182.70	185.20	181.93	182.51	182.51	-0.26%	291,918
Aug 14, 2026	182.25	184.33	181.30	182.98	182.98	-0.07%	192,206
Aug 13, 2026	180.22	183.37	178.72	183.11	183.11	2.10%	186,246
Aug 12, 2026	180.31	181.05	177.02	179.34	179.34	-1.50%	314,054
Aug 11, 2026	182.42	185.30	181.62	182.08	182.08	-0.19%	250,409
Aug 10, 2026	182.67	186.17	180.89	182.42	182.42	-1.16%	476,879
Aug 7, 2026	182.35	192.85	180.88	184.56	184.56	10.93%	931,261
Aug 6, 2026	167.28	168.36	164.09	166.37	166.37	-0.02%	359,628
Aug 5, 2026	171.96	172.02	166.22	166.40	166.40	-3.23%	325,683
Aug 4, 2026	171.98	173.04	169.67	171.96	171.96	-0.57%	320,759
Aug 3, 2026	171.73	176.27	170.63	172.94	172.94	2.63%	579,119
Jul 31, 2026	169.32	169.82	165.76	168.51	168.51	0.08%	349,836
Jul 30, 2026	167.72	170.81	166.90	168.38	168.38	1.11%	403,930
Jul 29, 2026	164.69	170.48	164.69	166.53	166.53	0.46%	303,337
Jul 28, 2026	162.89	167.99	162.89	165.78	165.78	2.67%	240,227
Jul 27, 2026	159.43	161.95	156.64	161.46	161.46	2.55%	363,588
Jul 24, 2026	155.61	160.77	155.55	157.44	157.44	2.59%	258,589
Jul 23, 2026	155.06	157.55	152.71	153.46	153.46	-2.53%	346,675
Jul 22, 2026	158.80	160.00	157.08	157.44	157.44	-0.84%	154,879
Jul 21, 2026	155.59	159.80	154.86	158.77	158.77	0.91%	236,752
Jul 20, 2026	157.06	158.75	156.70	157.34	157.34	-0.11%	289,430
Jul 17, 2026	159.83	162.85	157.36	157.51	157.51	-2.87%	213,541
Jul 16, 2026	158.44	162.82	158.44	162.17	162.17	2.67%	297,706
Jul 15, 2026	153.49	162.10	153.49	157.96	157.96	2.91%	342,644
Jul 14, 2026	157.60	157.75	151.42	153.49	153.49	-2.61%	352,720
Jul 13, 2026	154.52	157.64	154.31	157.60	157.60	2.06%	155,810
Jul 10, 2026	156.20	158.28	154.15	154.42	154.42	-1.34%	203,963
Jul 9, 2026	151.89	157.08	151.16	156.52	156.52	3.05%	245,369
Jul 8, 2026	152.95	153.56	150.90	151.89	151.89	-2.24%	211,341
Jul 7, 2026	160.23	162.18	154.57	155.37	155.37	-2.55%	236,697
Jul 6, 2026	154.97	160.62	152.82	159.43	159.43	2.88%	347,976
Jul 2, 2026	149.48	155.06	149.24	154.97	154.97	4.39%	424,323
Jul 1, 2026	147.61	152.25	146.47	148.46	148.46	1.27%	239,801
Jun 30, 2026	147.93	148.32	143.86	146.60	146.60	-0.90%	171,024
Jun 29, 2026	148.27	148.53	145.94	147.93	147.93	-0.23%	344,285
Jun 26, 2026	147.97	151.68	147.70	148.27	148.27	-0.38%	902,539
Jun 25, 2026	143.87	149.61	141.98	148.83	148.83	4.11%	416,654
Jun 24, 2026	136.73	143.13	136.68	142.95	142.95	5.48%	322,704
Jun 23, 2026	135.79	137.38	135.25	135.52	135.52	-0.46%	232,320
Jun 22, 2026	139.66	140.47	135.05	136.14	136.14	-3.01%	339,872
Jun 18, 2026	139.86	142.38	137.74	140.37	140.37	1.76%	506,718
Jun 17, 2026	142.41	144.08	136.66	137.94	137.94	-3.14%	245,347
Jun 16, 2026	144.10	145.25	141.24	142.41	142.41	-0.91%	235,413
Jun 15, 2026	144.31	145.25	141.36	143.72	143.72	1.07%	195,887
Jun 12, 2026	143.11	144.05	141.13	142.20	142.20	-0.46%	265,505
Jun 11, 2026	139.99	143.38	138.23	142.86	142.86	2.17%	237,413