ICU Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	156.20	158.28	154.15	154.42	154.42	-1.34%	200,254
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%	211,340
Jul 7, 2026	160.23	162.18	154.57	155.37	155.37	-2.55%	236,686
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%	404,616
Jul 1, 2026	147.61	152.25	146.47	148.46	148.46	1.27%	239,689
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
Jun 10, 2026	140.40	144.38	139.60	139.83	139.83	-1.53%	240,199
Jun 9, 2026	138.74	142.36	138.58	142.00	142.00	3.29%	274,599
Jun 8, 2026	136.40	138.77	135.90	137.48	137.48	0.64%	296,737
Jun 5, 2026	135.14	138.06	135.14	136.61	136.61	1.25%	274,565
Jun 4, 2026	132.97	138.91	132.33	134.93	134.93	3.38%	275,087
Jun 3, 2026	130.62	132.19	129.34	130.52	130.52	0.03%	224,580
Jun 2, 2026	130.76	133.11	130.02	130.48	130.48	-0.88%	292,789
Jun 1, 2026	133.73	134.73	130.47	131.64	131.64	-2.77%	307,276
May 29, 2026	138.76	138.94	133.35	135.39	135.39	-2.51%	296,549
May 28, 2026	136.66	141.46	134.31	138.87	138.87	0.38%	489,776
May 27, 2026	138.45	142.31	137.50	138.34	138.34	2.50%	325,535
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%	306,467
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