ICUI Historical Prices
ICU Medical Inc · daily open, high, low, close & volume
Trading days
249
Period high
192.85
Period low
113.37
Period change
+33.31%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 169.64 | 170.00 | 163.15 | 163.78 | -2.89% | 216,558 |
| Oct 29, 2026 | 168.85 | 169.65 | 166.16 | 168.65 | +1.36% | 202,496 |
| Oct 28, 2026 | 161.63 | 166.65 | 157.63 | 166.39 | +1.95% | 156,346 |
| Oct 27, 2026 | 166.41 | 166.41 | 162.97 | 163.20 | -1.66% | 323,146 |
| Oct 26, 2026 | 166.42 | 168.48 | 162.88 | 165.96 | -0.40% | 155,385 |
| Oct 23, 2026 | 166.92 | 167.94 | 160.89 | 166.62 | -1.02% | 272,404 |
| Oct 22, 2026 | 160.98 | 168.62 | 160.67 | 168.33 | +4.66% | 241,767 |
| Oct 21, 2026 | 159.52 | 162.20 | 159.02 | 160.84 | -0.15% | 219,976 |
| Oct 20, 2026 | 161.60 | 164.00 | 160.57 | 161.08 | -0.10% | 160,204 |
| Oct 19, 2026 | 163.00 | 164.15 | 160.22 | 161.24 | -1.07% | 153,809 |
| Oct 16, 2026 | 167.30 | 167.80 | 162.51 | 162.99 | -2.54% | 221,682 |
| Oct 15, 2026 | 164.10 | 167.72 | 164.10 | 167.23 | +2.79% | 239,473 |
| Oct 14, 2026 | 162.20 | 163.87 | 161.63 | 162.69 | -0.33% | 258,437 |
| Oct 13, 2026 | 165.16 | 167.05 | 162.99 | 163.23 | -0.41% | 236,792 |
| Oct 12, 2026 | 159.73 | 164.40 | 159.50 | 163.91 | +2.24% | 201,354 |
| Oct 9, 2026 | 157.46 | 160.47 | 157.46 | 160.32 | +2.00% | 145,999 |
| Oct 8, 2026 | 154.81 | 157.50 | 153.33 | 157.18 | +0.74% | 220,610 |
| Oct 7, 2026 | 157.89 | 160.50 | 155.54 | 156.03 | -2.32% | 214,616 |
| Oct 6, 2026 | 162.55 | 162.55 | 157.65 | 159.73 | -1.03% | 238,614 |
| Oct 5, 2026 | 159.35 | 162.81 | 157.80 | 161.40 | +1.27% | 211,452 |
| Oct 2, 2026 | 158.78 | 161.32 | 157.15 | 159.38 | +1.40% | 228,242 |
| Oct 1, 2026 | 160.08 | 161.55 | 156.91 | 157.18 | -2.07% | 248,205 |
| Sep 30, 2026 | 163.64 | 164.55 | 159.84 | 160.51 | -1.79% | 307,246 |
| Sep 29, 2026 | 163.92 | 164.35 | 161.44 | 163.44 | -0.36% | 245,902 |
| Sep 28, 2026 | 163.97 | 166.71 | 163.05 | 164.03 | -0.56% | 290,624 |
| Sep 25, 2026 | 166.43 | 166.67 | 163.95 | 164.95 | -0.64% | 201,736 |
| Sep 24, 2026 | 163.12 | 167.67 | 163.08 | 166.02 | +1.65% | 380,063 |
| Sep 23, 2026 | 160.26 | 166.46 | 159.29 | 163.32 | +1.45% | 408,263 |
| Sep 22, 2026 | 157.64 | 163.57 | 156.01 | 160.98 | +3.71% | 275,994 |
| Sep 21, 2026 | 154.25 | 156.80 | 152.49 | 155.22 | +1.68% | 223,437 |
| Sep 18, 2026 | 151.67 | 153.30 | 151.33 | 152.65 | -0.17% | 388,086 |
| Sep 17, 2026 | 157.77 | 157.77 | 152.79 | 152.91 | -1.74% | 204,398 |
| Sep 16, 2026 | 156.07 | 158.98 | 155.58 | 155.62 | -0.17% | 193,643 |
| Sep 15, 2026 | 156.79 | 157.60 | 154.97 | 155.88 | -1.09% | 196,459 |
| Sep 14, 2026 | 157.63 | 158.68 | 155.74 | 157.60 | +0.72% | 189,868 |
| Sep 11, 2026 | 160.33 | 162.16 | 155.48 | 156.48 | -0.50% | 189,017 |
| Sep 10, 2026 | 159.46 | 160.34 | 155.91 | 157.26 | -2.32% | 171,604 |
| Sep 9, 2026 | 160.89 | 166.59 | 159.32 | 161.00 | +0.07% | 290,516 |
| Sep 8, 2026 | 166.06 | 166.59 | 160.06 | 160.89 | -3.99% | 311,289 |
| Sep 4, 2026 | 165.30 | 167.87 | 164.80 | 167.58 | +0.78% | 163,496 |
| Sep 3, 2026 | 171.69 | 171.69 | 165.58 | 166.29 | -2.10% | 241,541 |
| Sep 2, 2026 | 171.23 | 174.05 | 169.66 | 169.85 | -1.79% | 360,311 |
| Aug 31, 2026 | 173.66 | 174.88 | 169.38 | 172.95 | -1.23% | 217,399 |
| Aug 28, 2026 | 175.45 | 177.68 | 174.10 | 175.10 | +0.00% | 162,211 |
| Aug 27, 2026 | 177.49 | 179.07 | 174.88 | 175.10 | -2.50% | 263,688 |
| Aug 26, 2026 | 182.80 | 182.84 | 179.18 | 179.59 | -1.45% | 161,551 |
| Aug 25, 2026 | 182.53 | 183.25 | 180.65 | 182.24 | -0.17% | 130,352 |
| Aug 24, 2026 | 184.39 | 185.00 | 180.26 | 182.55 | -0.16% | 230,931 |
| Aug 21, 2026 | 183.05 | 184.00 | 181.07 | 182.84 | +0.17% | 182,320 |
| Aug 20, 2026 | 184.16 | 187.88 | 182.26 | 182.53 | -2.53% | 255,358 |
| Aug 19, 2026 | 185.82 | 189.29 | 185.25 | 187.26 | +1.90% | 235,039 |
| Aug 18, 2026 | 182.79 | 185.32 | 182.50 | 183.76 | +0.68% | 241,919 |
| Aug 17, 2026 | 182.70 | 185.20 | 181.93 | 182.51 | -0.26% | 291,918 |
| Aug 14, 2026 | 182.25 | 184.33 | 181.30 | 182.98 | -0.07% | 192,207 |
| Aug 13, 2026 | 180.22 | 183.37 | 178.72 | 183.11 | +2.10% | 186,246 |
| Aug 12, 2026 | 180.31 | 181.04 | 177.02 | 179.34 | -1.50% | 313,925 |
| Aug 11, 2026 | 182.42 | 185.30 | 181.62 | 182.08 | -0.19% | 250,409 |
| Aug 10, 2026 | 182.67 | 186.17 | 180.88 | 182.42 | -1.16% | 476,873 |
| Aug 7, 2026 | 182.35 | 192.85 | 180.88 | 184.56 | +10.93% | 931,261 |
| Aug 6, 2026 | 167.28 | 168.36 | 164.09 | 166.37 | -0.02% | 359,628 |
| Aug 5, 2026 | 171.96 | 172.02 | 166.22 | 166.40 | -3.23% | 325,683 |
| Aug 4, 2026 | 171.98 | 173.04 | 169.67 | 171.96 | -0.57% | 320,759 |
| Aug 3, 2026 | 171.73 | 176.27 | 170.63 | 172.94 | +2.63% | 579,119 |
| Jul 31, 2026 | 169.32 | 169.81 | 165.76 | 168.51 | +0.08% | 349,476 |
| Jul 30, 2026 | 167.72 | 170.81 | 166.90 | 168.38 | +1.11% | 403,931 |
| Jul 29, 2026 | 164.69 | 170.47 | 164.69 | 166.53 | +0.46% | 303,338 |
| Jul 28, 2026 | 162.89 | 167.99 | 162.89 | 165.78 | +2.67% | 240,228 |
| Jul 27, 2026 | 159.43 | 161.95 | 156.63 | 161.46 | +2.55% | 363,589 |
| Jul 24, 2026 | 155.61 | 160.77 | 155.55 | 157.44 | +2.59% | 258,590 |
| Jul 23, 2026 | 155.06 | 157.55 | 152.71 | 153.46 | -2.53% | 346,675 |
| Jul 22, 2026 | 158.80 | 160.00 | 157.08 | 157.44 | -0.84% | 154,879 |
| Jul 21, 2026 | 155.59 | 159.80 | 154.86 | 158.77 | +0.91% | 236,752 |
| Jul 20, 2026 | 157.06 | 158.75 | 156.70 | 157.34 | -0.11% | 289,431 |
| Jul 17, 2026 | 159.83 | 162.85 | 157.36 | 157.51 | -2.87% | 213,542 |
| Jul 16, 2026 | 158.44 | 162.81 | 158.44 | 162.17 | +2.67% | 297,706 |
| Jul 15, 2026 | 153.49 | 162.10 | 153.49 | 157.96 | +2.91% | 342,644 |
| Jul 14, 2026 | 157.60 | 157.75 | 151.42 | 153.49 | -2.61% | 343,131 |
| Jul 13, 2026 | 154.52 | 157.64 | 154.31 | 157.60 | +2.06% | 155,810 |
| Jul 10, 2026 | 156.20 | 158.28 | 154.15 | 154.42 | -1.34% | 203,964 |
| Jul 9, 2026 | 151.89 | 157.08 | 151.16 | 156.52 | +3.05% | 245,369 |
| Jul 8, 2026 | 152.95 | 153.56 | 150.90 | 151.89 | -2.24% | 211,342 |
| Jul 7, 2026 | 160.23 | 162.18 | 154.56 | 155.37 | -2.55% | 236,698 |
| Jul 6, 2026 | 154.97 | 160.62 | 152.81 | 159.43 | +2.88% | 347,976 |
| Jul 2, 2026 | 149.48 | 155.06 | 149.24 | 154.97 | +4.39% | 424,323 |
| Jul 1, 2026 | 147.61 | 152.25 | 146.47 | 148.46 | +1.27% | 239,737 |
| Jun 30, 2026 | 147.93 | 148.32 | 143.85 | 146.60 | -0.90% | 171,024 |
| Jun 29, 2026 | 148.27 | 148.53 | 145.94 | 147.93 | -0.23% | 344,285 |
| Jun 26, 2026 | 147.97 | 151.68 | 147.70 | 148.27 | -0.38% | 902,540 |
| Jun 25, 2026 | 143.87 | 149.61 | 141.97 | 148.83 | +4.11% | 416,654 |
| Jun 24, 2026 | 136.73 | 143.13 | 136.68 | 142.95 | +5.48% | 322,704 |
| Jun 23, 2026 | 135.79 | 137.38 | 135.25 | 135.52 | -0.46% | 232,320 |
| Jun 22, 2026 | 139.66 | 140.47 | 135.05 | 136.14 | -3.01% | 339,872 |
| Jun 18, 2026 | 139.86 | 142.38 | 137.74 | 140.37 | +1.76% | 506,719 |
| Jun 17, 2026 | 142.41 | 144.08 | 136.66 | 137.94 | -3.14% | 245,348 |
| Jun 16, 2026 | 144.10 | 145.25 | 141.24 | 142.41 | -0.91% | 235,413 |
| Jun 15, 2026 | 144.31 | 145.25 | 141.36 | 143.72 | +1.07% | 195,887 |
| Jun 12, 2026 | 143.11 | 144.04 | 141.13 | 142.20 | -0.46% | 265,505 |
| Jun 11, 2026 | 139.99 | 143.38 | 138.23 | 142.86 | +2.17% | 237,413 |
| Jun 10, 2026 | 140.40 | 144.38 | 139.60 | 139.83 | -1.53% | 240,200 |
| Jun 9, 2026 | 138.74 | 142.36 | 138.58 | 142.00 | +3.29% | 274,600 |
| Jun 8, 2026 | 136.40 | 138.77 | 135.90 | 137.48 | +0.64% | 296,737 |
| Jun 5, 2026 | 135.14 | 138.06 | 135.14 | 136.61 | +1.25% | 274,566 |
| Jun 4, 2026 | 132.97 | 138.91 | 132.32 | 134.93 | +3.38% | 275,087 |
| Jun 3, 2026 | 130.62 | 132.19 | 129.34 | 130.52 | +0.03% | 224,581 |
| Jun 2, 2026 | 130.76 | 133.10 | 130.02 | 130.48 | -0.88% | 292,789 |
| Jun 1, 2026 | 133.73 | 134.73 | 130.47 | 131.64 | -2.77% | 307,277 |
| May 29, 2026 | 138.76 | 138.94 | 133.35 | 135.39 | -2.51% | 296,549 |
| May 28, 2026 | 136.66 | 141.46 | 134.31 | 138.87 | +0.38% | 489,777 |
| May 27, 2026 | 138.45 | 142.31 | 137.50 | 138.34 | +2.50% | 325,535 |
| May 26, 2026 | 133.82 | 136.62 | 132.00 | 134.97 | +1.25% | 420,695 |
| May 22, 2026 | 131.36 | 133.82 | 130.37 | 133.31 | +1.52% | 306,468 |
| May 21, 2026 | 127.37 | 131.83 | 125.90 | 131.31 | +1.55% | 276,389 |
| May 20, 2026 | 123.41 | 130.04 | 122.20 | 129.31 | +4.57% | 346,385 |
| May 19, 2026 | 123.33 | 124.81 | 119.69 | 123.66 | +0.47% | 234,236 |
| May 18, 2026 | 118.83 | 123.50 | 118.12 | 123.08 | +3.67% | 351,141 |
| May 15, 2026 | 121.75 | 123.70 | 118.43 | 118.72 | -3.47% | 316,429 |
| May 14, 2026 | 123.06 | 124.47 | 122.06 | 122.99 | +0.78% | 223,095 |
| May 13, 2026 | 122.25 | 125.01 | 121.30 | 122.04 | -0.97% | 312,617 |
| May 12, 2026 | 124.75 | 125.97 | 122.25 | 123.23 | -1.16% | 301,866 |
| May 11, 2026 | 126.60 | 132.70 | 123.59 | 124.68 | -1.38% | 403,162 |
| May 8, 2026 | 123.07 | 130.37 | 123.07 | 126.43 | +2.73% | 500,091 |
| May 7, 2026 | 121.23 | 123.99 | 121.23 | 123.07 | +2.91% | 352,003 |
| May 6, 2026 | 118.74 | 120.67 | 116.90 | 119.59 | +2.20% | 230,805 |
| May 5, 2026 | 118.68 | 121.91 | 116.65 | 117.01 | -1.40% | 203,299 |
| May 4, 2026 | 117.47 | 119.69 | 115.61 | 118.67 | -0.15% | 164,601 |
| May 1, 2026 | 119.43 | 120.64 | 116.69 | 118.85 | -0.29% | 242,649 |
| Apr 30, 2026 | 115.88 | 119.46 | 114.78 | 119.20 | +3.25% | 218,213 |
| Apr 29, 2026 | 119.62 | 119.86 | 113.37 | 115.45 | -4.59% | 329,774 |
| Apr 28, 2026 | 123.53 | 123.53 | 119.12 | 121.01 | -1.50% | 277,355 |
| Apr 27, 2026 | 123.95 | 126.19 | 121.48 | 122.85 | -1.58% | 286,825 |
| Apr 24, 2026 | 124.27 | 126.49 | 122.76 | 124.82 | +0.22% | 222,752 |
| Apr 23, 2026 | 126.64 | 127.00 | 123.13 | 124.55 | -2.21% | 214,865 |
| Apr 22, 2026 | 128.85 | 130.29 | 125.70 | 127.36 | -0.62% | 176,808 |
| Apr 21, 2026 | 130.58 | 131.78 | 126.59 | 128.15 | -1.86% | 400,930 |
| Apr 20, 2026 | 128.50 | 131.21 | 128.01 | 130.58 | +0.48% | 214,027 |
| Apr 17, 2026 | 128.33 | 131.25 | 126.41 | 129.96 | +3.11% | 321,693 |
| Apr 16, 2026 | 125.61 | 127.83 | 125.03 | 126.04 | -0.13% | 373,096 |
| Apr 15, 2026 | 127.72 | 127.77 | 123.46 | 126.21 | -1.28% | 231,847 |
| Apr 14, 2026 | 129.31 | 131.29 | 127.79 | 127.85 | -1.14% | 159,775 |
| Apr 13, 2026 | 124.39 | 129.59 | 122.90 | 129.32 | +2.90% | 300,672 |
| Apr 10, 2026 | 126.59 | 127.89 | 124.88 | 125.68 | -0.12% | 264,702 |
| Apr 9, 2026 | 122.36 | 125.86 | 121.40 | 125.83 | +1.54% | 224,977 |
| Apr 8, 2026 | 125.86 | 126.28 | 122.83 | 123.92 | +3.41% | 250,932 |
| Apr 7, 2026 | 122.43 | 123.02 | 119.42 | 119.83 | -2.57% | 238,006 |
| Apr 6, 2026 | 123.07 | 125.81 | 120.61 | 122.99 | -0.26% | 233,805 |
| Apr 2, 2026 | 122.41 | 126.94 | 121.69 | 123.31 | -1.53% | 308,662 |
| Apr 1, 2026 | 130.03 | 130.46 | 124.98 | 125.22 | -3.04% | 250,321 |
| Mar 31, 2026 | 127.99 | 129.59 | 125.05 | 129.15 | +3.01% | 226,728 |
| Mar 30, 2026 | 125.66 | 125.81 | 123.60 | 125.38 | +0.96% | 293,285 |
| Mar 27, 2026 | 126.75 | 127.69 | 123.20 | 124.19 | -2.71% | 232,518 |
| Mar 26, 2026 | 129.72 | 132.51 | 127.61 | 127.65 | -2.84% | 212,595 |
| Mar 25, 2026 | 130.87 | 131.85 | 126.62 | 131.38 | +1.53% | 278,271 |
| Mar 24, 2026 | 127.83 | 130.60 | 127.40 | 129.40 | -0.41% | 265,353 |
| Mar 23, 2026 | 129.96 | 132.84 | 128.28 | 129.93 | +3.65% | 371,755 |
| Mar 20, 2026 | 125.97 | 127.48 | 124.37 | 125.36 | -1.00% | 489,609 |
| Mar 19, 2026 | 124.80 | 127.80 | 123.89 | 126.63 | +1.07% | 363,738 |
| Mar 18, 2026 | 127.68 | 130.60 | 124.75 | 125.29 | -4.03% | 406,007 |
| Mar 17, 2026 | 128.22 | 132.44 | 123.53 | 130.55 | +2.83% | 379,024 |
| Mar 16, 2026 | 127.74 | 129.33 | 125.72 | 126.96 | +0.88% | 192,900 |
| Mar 13, 2026 | 129.97 | 130.92 | 125.78 | 125.85 | -2.28% | 256,869 |
| Mar 12, 2026 | 131.90 | 133.68 | 124.30 | 128.78 | -3.72% | 371,834 |
| Mar 11, 2026 | 131.36 | 134.54 | 131.15 | 133.76 | +1.02% | 307,740 |
| Mar 10, 2026 | 133.22 | 134.88 | 129.98 | 132.41 | -0.70% | 242,130 |
| Mar 9, 2026 | 128.41 | 133.69 | 124.65 | 133.34 | +1.02% | 431,353 |
| Mar 6, 2026 | 133.84 | 133.84 | 129.18 | 132.00 | -3.47% | 184,324 |
| Mar 5, 2026 | 140.40 | 141.97 | 134.80 | 136.74 | -4.02% | 184,094 |
| Mar 4, 2026 | 144.06 | 144.52 | 140.28 | 142.46 | -0.14% | 251,567 |
| Mar 3, 2026 | 143.47 | 145.64 | 138.21 | 142.66 | -2.95% | 323,521 |
| Mar 2, 2026 | 147.92 | 150.13 | 144.28 | 146.99 | -2.38% | 326,114 |
| Feb 27, 2026 | 147.54 | 151.09 | 147.54 | 150.58 | -0.16% | 254,851 |
| Feb 26, 2026 | 155.91 | 158.05 | 150.68 | 150.82 | -2.77% | 235,618 |
| Feb 25, 2026 | 152.10 | 155.35 | 150.59 | 155.12 | +1.74% | 374,436 |
| Feb 24, 2026 | 152.11 | 154.03 | 148.96 | 152.47 | +0.59% | 300,885 |
| Feb 23, 2026 | 154.66 | 156.03 | 150.13 | 151.57 | -3.48% | 315,498 |
| Feb 20, 2026 | 150.21 | 159.89 | 142.52 | 157.03 | +4.87% | 556,839 |
| Feb 19, 2026 | 150.84 | 150.85 | 146.31 | 149.74 | -1.25% | 550,394 |
| Feb 18, 2026 | 148.29 | 154.24 | 147.82 | 151.63 | +2.25% | 345,274 |
| Feb 17, 2026 | 144.91 | 150.22 | 144.91 | 148.29 | +2.34% | 297,661 |
| Feb 13, 2026 | 142.48 | 147.00 | 142.48 | 144.90 | +2.03% | 163,686 |
| Feb 12, 2026 | 149.34 | 151.00 | 140.66 | 142.02 | -3.87% | 391,983 |
| Feb 11, 2026 | 154.06 | 154.06 | 145.13 | 147.73 | -3.58% | 339,121 |
| Feb 10, 2026 | 153.15 | 155.90 | 152.42 | 153.22 | +0.90% | 331,426 |
| Feb 9, 2026 | 153.93 | 154.13 | 150.68 | 151.86 | -1.49% | 242,428 |
| Feb 6, 2026 | 151.01 | 154.79 | 149.05 | 154.16 | +3.02% | 223,281 |
| Feb 5, 2026 | 151.14 | 152.60 | 148.71 | 149.64 | -0.23% | 220,146 |
| Feb 4, 2026 | 151.93 | 155.58 | 149.84 | 149.98 | -0.47% | 359,635 |
| Feb 3, 2026 | 151.50 | 155.60 | 149.03 | 150.69 | -0.50% | 162,285 |
| Feb 2, 2026 | 150.32 | 152.03 | 149.87 | 151.45 | +1.03% | 224,085 |
| Jan 30, 2026 | 148.83 | 153.17 | 148.40 | 149.90 | -0.09% | 299,655 |
| Jan 29, 2026 | 149.32 | 153.00 | 146.85 | 150.03 | +0.50% | 254,794 |
| Jan 28, 2026 | 149.41 | 150.81 | 148.37 | 149.28 | +0.01% | 139,488 |
| Jan 27, 2026 | 152.04 | 153.91 | 148.47 | 149.27 | -2.35% | 221,170 |
| Jan 26, 2026 | 152.31 | 155.76 | 151.67 | 152.86 | +0.12% | 267,498 |
| Jan 23, 2026 | 157.28 | 157.28 | 150.80 | 152.67 | -3.70% | 230,047 |
| Jan 22, 2026 | 155.82 | 160.29 | 155.82 | 158.54 | +2.20% | 284,233 |
| Jan 21, 2026 | 154.44 | 156.16 | 152.38 | 155.13 | +1.24% | 231,188 |
| Jan 20, 2026 | 154.25 | 156.34 | 152.92 | 153.23 | -1.88% | 343,330 |
| Jan 16, 2026 | 154.47 | 157.91 | 153.49 | 156.17 | +0.68% | 310,575 |
| Jan 15, 2026 | 148.60 | 155.65 | 147.21 | 155.12 | +4.44% | 246,479 |
| Jan 14, 2026 | 148.09 | 151.00 | 146.33 | 148.52 | +0.16% | 204,354 |
| Jan 13, 2026 | 151.59 | 151.68 | 147.15 | 148.28 | -1.92% | 331,195 |
| Jan 12, 2026 | 152.39 | 152.97 | 149.84 | 151.19 | -1.18% | 186,503 |
| Jan 9, 2026 | 151.28 | 153.11 | 149.05 | 152.99 | +0.88% | 168,516 |
| Jan 8, 2026 | 148.82 | 154.48 | 147.49 | 151.65 | +0.88% | 248,383 |
| Jan 7, 2026 | 151.01 | 152.49 | 149.84 | 150.32 | -0.31% | 155,764 |
| Jan 6, 2026 | 143.33 | 151.06 | 142.29 | 150.78 | +4.62% | 255,823 |
| Jan 5, 2026 | 137.43 | 147.19 | 137.43 | 144.12 | +4.04% | 220,016 |
| Jan 2, 2026 | 142.67 | 142.67 | 137.82 | 138.53 | -2.90% | 219,389 |
| Dec 31, 2025 | 144.97 | 145.56 | 139.68 | 142.67 | -1.36% | 199,382 |
| Dec 30, 2025 | 147.09 | 147.19 | 144.61 | 144.63 | -1.77% | 144,261 |
| Dec 29, 2025 | 147.97 | 149.00 | 146.54 | 147.23 | -0.43% | 104,795 |
| Dec 26, 2025 | 147.18 | 148.19 | 146.11 | 147.87 | +0.61% | 82,850 |
| Dec 24, 2025 | 148.23 | 148.55 | 146.24 | 146.98 | -0.35% | 94,157 |
| Dec 23, 2025 | 147.04 | 148.46 | 146.06 | 147.50 | -0.56% | 157,007 |
| Dec 22, 2025 | 145.30 | 149.18 | 144.61 | 148.33 | +2.19% | 220,161 |
| Dec 19, 2025 | 145.36 | 147.92 | 141.39 | 145.15 | -0.70% | 592,768 |
| Dec 18, 2025 | 147.64 | 147.64 | 145.15 | 146.17 | -0.14% | 208,443 |
| Dec 17, 2025 | 146.40 | 149.03 | 145.34 | 146.37 | -0.48% | 192,210 |
| Dec 16, 2025 | 147.38 | 150.00 | 145.32 | 147.07 | -0.65% | 308,650 |
| Dec 15, 2025 | 148.50 | 150.00 | 147.32 | 148.03 | -0.27% | 180,538 |
| Dec 12, 2025 | 147.22 | 148.64 | 145.94 | 148.43 | +0.82% | 230,182 |
| Dec 11, 2025 | 148.00 | 148.94 | 145.69 | 147.22 | -0.25% | 184,623 |
| Dec 10, 2025 | 142.98 | 147.92 | 142.98 | 147.59 | +3.59% | 279,016 |
| Dec 9, 2025 | 144.13 | 145.98 | 141.10 | 142.48 | -0.90% | 178,589 |
| Dec 8, 2025 | 142.51 | 145.19 | 142.51 | 143.77 | +0.88% | 239,283 |
| Dec 5, 2025 | 143.19 | 144.82 | 140.03 | 142.51 | +0.11% | 192,429 |
| Dec 4, 2025 | 144.96 | 144.96 | 141.39 | 142.35 | -1.17% | 305,020 |
| Dec 3, 2025 | 147.37 | 148.12 | 143.59 | 144.04 | -1.79% | 193,489 |
| Dec 2, 2025 | 147.49 | 148.13 | 143.41 | 146.66 | +0.30% | 205,946 |
| Dec 1, 2025 | 147.23 | 150.38 | 145.94 | 146.22 | -1.50% | 190,786 |
| Nov 28, 2025 | 149.14 | 149.69 | 147.37 | 148.44 | -0.47% | 103,761 |
| Nov 26, 2025 | 150.45 | 152.15 | 149.00 | 149.14 | -1.82% | 245,641 |
| Nov 25, 2025 | 149.06 | 153.63 | 147.09 | 151.90 | +2.26% | 303,114 |
| Nov 24, 2025 | 142.08 | 150.38 | 137.32 | 148.54 | +4.36% | 399,469 |
| Nov 21, 2025 | 134.72 | 144.51 | 134.71 | 142.34 | +5.96% | 381,985 |
| Nov 20, 2025 | 134.69 | 135.38 | 131.99 | 134.33 | +1.33% | 307,448 |
| Nov 19, 2025 | 133.83 | 134.72 | 132.29 | 132.57 | -1.09% | 170,184 |
| Nov 18, 2025 | 134.51 | 136.14 | 132.16 | 134.03 | -0.36% | 182,697 |
| Nov 17, 2025 | 135.71 | 138.48 | 133.90 | 134.52 | -1.45% | 221,342 |
| Nov 14, 2025 | 135.22 | 137.58 | 134.24 | 136.50 | -1.47% | 253,642 |
| Nov 13, 2025 | 138.03 | 141.47 | 137.25 | 138.53 | -0.45% | 255,090 |
| Nov 12, 2025 | 143.22 | 144.85 | 138.48 | 139.15 | -2.84% | 378,110 |
| Nov 11, 2025 | 140.26 | 144.28 | 138.94 | 143.22 | +2.87% | 244,606 |
| Nov 10, 2025 | 139.64 | 144.71 | 137.91 | 139.23 | -0.66% | 331,288 |
| Nov 7, 2025 | 145.60 | 149.48 | 136.00 | 140.16 | +8.09% | 838,675 |
| Nov 6, 2025 | 128.44 | 130.93 | 125.12 | 129.67 | +1.80% | 429,998 |
| Nov 5, 2025 | 126.17 | 129.18 | 124.70 | 127.38 | +1.37% | 342,836 |
| Nov 4, 2025 | 122.53 | 127.19 | 119.57 | 125.66 | +2.28% | 402,602 |
| Nov 3, 2025 | 120.37 | 123.90 | 116.58 | 122.86 | +2.31% | 327,598 |
Daily open, high, low, close and volume for ICU Medical Inc (ICUI). Showing 249 trading days. Unadjusted prices.