ICU Medical Inc.

148.68
-1.20 (-0.80%)
At close: Mar 26, 2025, 3:59 PM
148.71
0.02%
Pre-market: Mar 27, 2025, 08:12 AM EDT

ICUI Stock Price History

Date Open High Low Close Change % Change Volume
Mar 26, 2025 148.93 150.92 147.74 148.71 -1.17 -0.78% 147,565
Mar 25, 2025 149.96 152.06 147.99 149.88 0.06 0.04% 238,358
Mar 24, 2025 149.83 150.35 147.93 149.82 2.75 1.87% 160,100
Mar 21, 2025 146.11 150.74 142.83 147.07 -1.02 -0.69% 568,808
Mar 20, 2025 149.50 151.67 147.53 148.09 -3.16 -2.09% 226,303
Mar 19, 2025 146.23 153.06 146.23 151.25 3.12 2.11% 356,700
Mar 18, 2025 149.06 150.27 147.17 148.13 -1.08 -0.72% 188,241
Mar 17, 2025 142.53 149.99 141.22 149.21 5.76 4.02% 208,710
Mar 14, 2025 141.57 144.06 136.50 143.45 3.26 2.33% 190,300
Mar 13, 2025 141.43 142.06 137.62 140.19 -1.40 -0.99% 191,815
Mar 12, 2025 144.19 145.00 139.86 141.59 2.60 1.87% 416,209
Mar 11, 2025 128.52 141.56 128.52 138.99 8.94 6.87% 415,000
Mar 10, 2025 139.58 145.91 126.95 130.05 -11.92 -8.40% 530,532
Mar 7, 2025 141.76 145.26 139.38 141.97 -0.25 -0.18% 245,100
Mar 6, 2025 141.88 145.32 140.09 142.22 -1.35 -0.94% 289,300
Mar 5, 2025 140.14 145.58 138.55 143.57 2.62 1.86% 294,900
Mar 4, 2025 140.70 143.10 135.77 140.95 -0.61 -0.43% 348,700
Mar 3, 2025 147.00 152.54 141.05 141.56 -4.77 -3.26% 374,223
Feb 28, 2025 142.56 153.48 138.33 146.33 -3.42 -2.28% 487,114
Feb 27, 2025 153.23 154.54 149.20 149.75 -4.52 -2.93% 388,350
Feb 26, 2025 152.89 158.29 152.49 154.27 0.45 0.29% 255,000
Feb 25, 2025 159.48 160.03 148.56 153.82 -6.43 -4.01% 337,700
Feb 24, 2025 158.38 162.11 156.55 160.25 2.99 1.90% 193,615
Feb 21, 2025 163.00 164.35 155.90 157.26 -5.89 -3.61% 159,400
Feb 20, 2025 164.23 164.23 162.18 163.15 -0.98 -0.60% 134,600
Feb 19, 2025 161.65 165.17 161.54 164.13 0.69 0.42% 276,113
Feb 18, 2025 159.80 164.30 159.69 163.44 3.28 2.05% 134,100
Feb 14, 2025 158.69 160.72 158.19 160.16 1.83 1.16% 113,944
Feb 13, 2025 157.73 158.55 155.63 158.33 1.39 0.89% 94,000
Feb 12, 2025 155.25 157.45 155.25 156.94 -0.87 -0.55% 166,700
Feb 11, 2025 160.49 160.49 155.63 157.81 -1.97 -1.23% 124,233
Feb 10, 2025 157.27 160.94 156.25 159.78 3.13 2.00% 207,000
Feb 7, 2025 158.16 159.79 155.60 156.65 -1.74 -1.10% 134,900
Feb 6, 2025 161.34 163.12 157.49 158.39 -3.12 -1.93% 165,708
Feb 5, 2025 161.16 163.67 160.16 161.51 0.52 0.32% 117,317
Feb 4, 2025 157.11 162.66 157.11 160.99 2.30 1.45% 161,251
Feb 3, 2025 160.22 166.41 155.00 158.69 -5.67 -3.45% 324,600
Jan 31, 2025 165.67 169.59 163.19 164.36 -1.55 -0.93% 406,447
Jan 30, 2025 170.13 173.85 164.43 165.91 -2.39 -1.42% 391,140
Jan 29, 2025 169.05 170.41 166.73 168.30 -1.57 -0.92% 141,900
Jan 28, 2025 171.23 171.42 167.13 169.87 -2.41 -1.40% 144,537
Jan 27, 2025 171.58 175.51 170.99 172.28 -0.02 -0.01% 214,700
Jan 24, 2025 166.34 172.46 164.98 172.30 5.18 3.10% 188,035
Jan 23, 2025 165.93 167.28 162.34 167.12 0.11 0.07% 223,000
Jan 22, 2025 166.02 167.71 163.68 167.01 0.14 0.08% 205,900
Jan 21, 2025 164.89 167.02 164.10 166.87 3.00 1.83% 187,312
Jan 17, 2025 167.62 167.62 160.73 163.87 -2.20 -1.32% 219,200
Jan 16, 2025 165.96 168.50 162.48 166.07 -0.55 -0.33% 215,349
Jan 15, 2025 164.56 166.88 161.33 166.62 5.54 3.44% 176,719
Jan 14, 2025 159.58 161.67 157.58 161.08 2.93 1.85% 130,317