ICU Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	321,486
Apr 16, 2026	125.61	127.83	125.03	126.04	126.04	-0.13%	373,091
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%	159,366
Apr 13, 2026	124.39	129.60	122.90	129.32	129.32	2.90%	300,670
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%	250,927
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
Mar 18, 2026	127.68	130.61	124.75	125.29	125.29	-4.03%	406,006
Mar 17, 2026	128.22	132.45	123.53	130.55	130.55	2.83%	379,084
Mar 16, 2026	127.74	129.33	125.72	126.96	126.96	0.88%	192,899
Mar 13, 2026	129.97	130.92	125.79	125.85	125.85	-2.28%	256,869
Mar 12, 2026	131.90	133.68	124.30	128.78	128.78	-3.72%	371,834
Mar 11, 2026	131.36	134.54	131.15	133.76	133.76	1.02%	307,740
Mar 10, 2026	133.22	134.89	129.98	132.41	132.41	-0.70%	242,130
Mar 9, 2026	128.41	133.69	124.65	133.34	133.34	1.02%	431,352
Mar 6, 2026	133.84	133.84	129.18	132.00	132.00	-3.47%	184,323
Mar 5, 2026	140.40	141.97	134.80	136.74	136.74	-4.02%	184,093
Mar 4, 2026	144.06	144.52	140.28	142.46	142.46	-0.14%	251,567
Mar 3, 2026	143.47	145.64	138.21	142.66	142.66	-2.95%	323,520
Mar 2, 2026	147.92	150.13	144.28	146.99	146.99	-2.38%	326,114
Feb 27, 2026	147.54	151.10	147.54	150.58	150.58	-0.16%	254,851
Feb 26, 2026	155.91	158.05	150.68	150.82	150.82	-2.77%	235,618
Feb 25, 2026	152.10	155.35	150.60	155.12	155.12	1.74%	374,436
Feb 24, 2026	152.11	154.03	148.96	152.47	152.47	0.59%	300,885
Feb 23, 2026	154.66	156.04	150.14	151.57	151.57	-3.48%	315,498
Feb 20, 2026	150.21	159.89	142.52	157.03	157.03	4.87%	556,839
Feb 19, 2026	150.84	150.85	146.31	149.74	149.74	-1.25%	550,394
Feb 18, 2026	148.29	154.24	147.82	151.63	151.63	2.25%	345,274
Feb 17, 2026	144.91	150.22	144.91	148.29	148.29	2.34%	297,661
Feb 13, 2026	142.48	147.00	142.48	144.90	144.90	2.03%	163,686
Feb 12, 2026	149.34	151.00	140.66	142.02	142.02	-3.87%	391,983
Feb 11, 2026	154.06	154.06	145.13	147.73	147.73	-3.58%	339,121
Feb 10, 2026	153.15	155.90	152.42	153.22	153.22	0.90%	331,426
Feb 9, 2026	153.93	154.13	150.68	151.86	151.86	-1.49%	242,428
Feb 6, 2026	151.01	154.79	149.05	154.16	154.16	3.02%	223,281