ICU Medical Inc. (ICUI)
NASDAQ: ICUI
· Real-Time Price · USD
116.29
-1.02 (-0.87%)
At close: Oct 15, 2025, 3:59 PM
115.87
-0.36%
After-hours: Oct 15, 2025, 07:12 PM EDT
ICUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 114.32 | 117.75 | 114.32 | 117.31 | 117.31 | 0.90% | 297,183 |
| Oct 13, 2025 | 115.09 | 116.58 | 113.59 | 116.26 | 116.26 | 1.87% | 206,722 |
| Oct 10, 2025 | 116.66 | 116.66 | 112.50 | 114.13 | 114.13 | -2.36% | 198,038 |
| Oct 9, 2025 | 119.90 | 121.33 | 116.15 | 116.89 | 116.89 | -2.84% | 220,521 |
| Oct 8, 2025 | 118.74 | 121.05 | 117.41 | 120.31 | 120.31 | 1.87% | 171,600 |
| Oct 7, 2025 | 121.60 | 122.22 | 117.53 | 118.10 | 118.10 | -2.70% | 168,300 |
| Oct 6, 2025 | 122.27 | 122.99 | 120.86 | 121.38 | 121.38 | -0.57% | 271,321 |
| Oct 3, 2025 | 120.91 | 125.00 | 120.91 | 122.07 | 122.07 | 0.96% | 194,739 |
| Oct 2, 2025 | 120.88 | 122.10 | 118.81 | 120.91 | 120.91 | -0.04% | 163,845 |
| Oct 1, 2025 | 119.67 | 123.70 | 117.80 | 120.96 | 120.96 | 0.83% | 273,733 |
| Sep 30, 2025 | 116.31 | 120.26 | 115.80 | 119.96 | 119.96 | 2.49% | 203,138 |
| Sep 29, 2025 | 119.84 | 119.84 | 115.55 | 117.04 | 117.04 | -1.49% | 221,528 |
| Sep 26, 2025 | 118.81 | 119.54 | 117.17 | 118.81 | 118.81 | 0.47% | 295,225 |
| Sep 25, 2025 | 125.09 | 125.09 | 114.70 | 118.26 | 118.26 | -6.54% | 623,237 |
| Sep 24, 2025 | 130.02 | 130.56 | 126.41 | 126.53 | 126.53 | -2.59% | 184,713 |
| Sep 23, 2025 | 132.68 | 133.18 | 129.78 | 129.90 | 129.90 | -1.49% | 212,500 |
| Sep 22, 2025 | 131.10 | 133.40 | 129.53 | 131.87 | 131.87 | 0.12% | 217,747 |
| Sep 19, 2025 | 133.26 | 134.54 | 129.35 | 131.71 | 131.71 | -0.98% | 512,500 |
| Sep 18, 2025 | 129.64 | 134.00 | 128.00 | 133.02 | 133.02 | 3.04% | 351,000 |
| Sep 17, 2025 | 130.25 | 133.28 | 128.15 | 129.10 | 129.10 | -0.97% | 256,400 |
Page 1 of 136