ICU Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	138.76	138.94	133.35	135.39	135.39	-2.51%	283,019
May 28, 2026	136.66	141.46	134.31	138.87	138.87	0.38%	480,101
May 27, 2026	138.45	142.31	137.50	138.34	138.34	2.50%	311,885
May 26, 2026	133.82	136.62	132.00	134.97	134.97	1.25%	420,694
May 22, 2026	131.36	133.83	130.37	133.31	133.31	1.52%	301,028
May 21, 2026	127.37	131.83	125.90	131.31	131.31	1.55%	276,389
May 20, 2026	123.41	130.04	122.20	129.31	129.31	4.57%	346,385
May 19, 2026	123.33	124.82	119.69	123.66	123.66	0.47%	234,235
May 18, 2026	118.83	123.50	118.12	123.08	123.08	3.67%	351,141
May 15, 2026	121.75	123.70	118.43	118.72	118.72	-3.47%	316,428
May 14, 2026	123.06	124.47	122.06	122.99	122.99	0.78%	223,094
May 13, 2026	122.25	125.01	121.30	122.04	122.04	-0.97%	312,616
May 12, 2026	124.75	125.97	122.25	123.23	123.23	-1.16%	301,865
May 11, 2026	126.60	132.70	123.59	124.68	124.68	-1.38%	403,162
May 8, 2026	123.07	130.37	123.07	126.43	126.43	2.73%	500,090
May 7, 2026	121.23	123.99	121.23	123.07	123.07	2.91%	352,002
May 6, 2026	118.74	120.67	116.90	119.59	119.59	2.20%	230,804
May 5, 2026	118.68	121.91	116.65	117.01	117.01	-1.40%	203,299
May 4, 2026	117.47	119.69	115.61	118.67	118.67	-0.15%	164,601
May 1, 2026	119.43	120.64	116.69	118.85	118.85	-0.29%	242,649
Apr 30, 2026	115.88	119.46	114.78	119.20	119.20	3.25%	218,212
Apr 29, 2026	119.62	119.86	113.37	115.45	115.45	-4.59%	329,774
Apr 28, 2026	123.53	123.53	119.12	121.01	121.01	-1.50%	277,355
Apr 27, 2026	123.95	126.19	121.48	122.85	122.85	-1.58%	286,824
Apr 24, 2026	124.27	126.49	122.76	124.82	124.82	0.22%	222,752
Apr 23, 2026	126.64	127.00	123.13	124.55	124.55	-2.21%	214,864
Apr 22, 2026	128.85	130.30	125.70	127.36	127.36	-0.62%	176,807
Apr 21, 2026	130.58	131.79	126.59	128.15	128.15	-1.86%	400,930
Apr 20, 2026	128.50	131.21	128.02	130.58	130.58	0.48%	214,029
Apr 17, 2026	128.33	131.25	126.41	129.96	129.96	3.11%	321,692
Apr 16, 2026	125.61	127.83	125.03	126.04	126.04	-0.13%	373,096
Apr 15, 2026	127.72	127.77	123.46	126.21	126.21	-1.28%	231,846
Apr 14, 2026	129.31	131.29	127.79	127.85	127.85	-1.14%	159,775
Apr 13, 2026	124.39	129.60	122.90	129.32	129.32	2.90%	300,671
Apr 10, 2026	126.59	127.89	124.88	125.68	125.68	-0.12%	265,807
Apr 9, 2026	122.36	125.86	121.40	125.83	125.83	1.54%	224,976
Apr 8, 2026	125.86	126.28	122.83	123.92	123.92	3.41%	250,932
Apr 7, 2026	122.43	123.02	119.42	119.83	119.83	-2.57%	238,005
Apr 6, 2026	123.07	125.81	120.61	122.99	122.99	-0.26%	233,805
Apr 2, 2026	122.41	126.94	121.69	123.31	123.31	-1.53%	308,662
Apr 1, 2026	130.03	130.46	124.98	125.22	125.22	-3.04%	250,320
Mar 31, 2026	127.99	129.59	125.05	129.15	129.15	3.01%	226,728
Mar 30, 2026	125.66	125.81	123.60	125.38	125.38	0.96%	293,284
Mar 27, 2026	126.75	127.69	123.20	124.19	124.19	-2.71%	232,517
Mar 26, 2026	129.72	132.51	127.61	127.65	127.65	-2.84%	212,594
Mar 25, 2026	130.87	131.85	126.62	131.38	131.38	1.53%	278,271
Mar 24, 2026	127.83	130.60	127.40	129.40	129.40	-0.41%	265,353
Mar 23, 2026	129.96	132.84	128.28	129.93	129.93	3.65%	371,754
Mar 20, 2026	125.97	127.49	124.37	125.36	125.36	-1.00%	489,559
Mar 19, 2026	124.80	127.80	123.89	126.63	126.63	1.07%	363,737