ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
166.62
-1.71 (-1.02%)
Oct 23, 2026, 4:00 PM EDT - Market closed
ICU Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 166.92 | 167.95 | 160.89 | 166.62 | 166.62 | -1.02% | 272,242 |
| Oct 22, 2026 | 160.98 | 168.62 | 160.67 | 168.33 | 168.33 | 4.66% | 241,695 |
| Oct 21, 2026 | 159.52 | 162.20 | 159.02 | 160.84 | 160.84 | -0.15% | 219,981 |
| Oct 20, 2026 | 161.60 | 164.00 | 160.57 | 161.08 | 161.08 | -0.10% | 158,675 |
| Oct 19, 2026 | 163.00 | 164.15 | 160.22 | 161.24 | 161.24 | -1.07% | 153,808 |
| Oct 16, 2026 | 167.30 | 167.80 | 162.51 | 162.99 | 162.99 | -2.54% | 221,673 |
| Oct 15, 2026 | 164.10 | 167.73 | 164.10 | 167.23 | 167.23 | 2.79% | 214,105 |
| Oct 14, 2026 | 162.20 | 163.87 | 161.64 | 162.69 | 162.69 | -0.33% | 258,438 |
| 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 |
| Sep 3, 2026 | 171.69 | 171.69 | 165.58 | 166.29 | 166.29 | -2.10% | 241,541 |
| Sep 2, 2026 | 171.23 | 174.05 | 169.66 | 169.85 | 169.85 | -0.56% | 360,310 |
| Sep 1, 2026 | 173.13 | 176.43 | 170.42 | 170.81 | 170.81 | -1.24% | 326,369 |
| Aug 31, 2026 | 173.66 | 174.88 | 169.38 | 172.95 | 172.95 | -1.23% | 217,395 |
| Aug 28, 2026 | 175.45 | 177.68 | 174.10 | 175.10 | 175.10 | - | 162,210 |
| Aug 27, 2026 | 177.49 | 179.07 | 174.88 | 175.10 | 175.10 | -2.50% | 263,687 |
| Aug 26, 2026 | 182.80 | 182.84 | 179.18 | 179.59 | 179.59 | -1.45% | 161,550 |
| Aug 25, 2026 | 182.53 | 183.25 | 180.65 | 182.24 | 182.24 | -0.17% | 130,351 |
| Aug 24, 2026 | 184.39 | 185.00 | 180.26 | 182.55 | 182.55 | -0.16% | 230,442 |
| Aug 21, 2026 | 183.05 | 184.00 | 181.07 | 182.84 | 182.84 | 0.17% | 182,320 |
| Aug 20, 2026 | 184.16 | 187.88 | 182.26 | 182.53 | 182.53 | -2.53% | 255,357 |
| Aug 19, 2026 | 185.82 | 189.30 | 185.25 | 187.26 | 187.26 | 1.90% | 235,038 |
| Aug 18, 2026 | 182.79 | 185.32 | 182.50 | 183.76 | 183.76 | 0.68% | 241,928 |
| 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 |