ICU Medical Inc. (ICUI)
NASDAQ: ICUI
· Real-Time Price · USD
126.53
-3.37 (-2.59%)
At close: Sep 24, 2025, 3:59 PM
126.61
0.06%
After-hours: Sep 24, 2025, 04:21 PM EDT
ICUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 130.02 | 130.56 | 126.41 | 126.53 | 126.53 | -2.59% | 184,695 |
| 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 |
| Sep 16, 2025 | 131.66 | 131.94 | 128.70 | 130.36 | 130.36 | -1.37% | 344,109 |
| Sep 15, 2025 | 131.88 | 132.53 | 129.59 | 132.17 | 132.17 | 1.37% | 269,100 |
| Sep 12, 2025 | 134.19 | 136.20 | 130.36 | 130.38 | 130.38 | -3.44% | 240,400 |
| Sep 11, 2025 | 133.05 | 136.61 | 132.24 | 135.03 | 135.03 | 1.09% | 481,900 |
| Sep 10, 2025 | 131.65 | 134.66 | 130.58 | 133.57 | 133.57 | 2.30% | 351,300 |
| Sep 9, 2025 | 130.00 | 131.02 | 128.98 | 130.57 | 130.57 | -0.01% | 161,621 |
| Sep 8, 2025 | 131.64 | 131.64 | 127.91 | 130.58 | 130.58 | -0.50% | 209,344 |
| Sep 5, 2025 | 126.10 | 131.36 | 126.10 | 131.24 | 131.24 | 4.47% | 280,702 |
| Sep 4, 2025 | 124.11 | 125.80 | 121.61 | 125.63 | 125.63 | 1.23% | 232,813 |
| Sep 3, 2025 | 126.13 | 128.13 | 122.31 | 124.10 | 124.10 | -2.30% | 347,400 |
| Sep 2, 2025 | 125.27 | 127.21 | 124.23 | 127.02 | 127.02 | -0.50% | 257,800 |
| Aug 29, 2025 | 127.38 | 127.96 | 125.13 | 127.66 | 127.66 | 0.49% | 229,500 |
| Aug 28, 2025 | 128.04 | 129.22 | 125.24 | 127.04 | 127.04 | 0.33% | 219,700 |
| Aug 27, 2025 | 124.95 | 127.36 | 123.51 | 126.62 | 126.62 | 0.54% | 278,994 |