ICU Medical Inc. (ICUI)
139.52
-1.02 (-0.73%)
At close: Apr 15, 2025, 3:59 PM
138.42
-0.79%
After-hours: Apr 15, 2025, 05:46 PM EDT
ICU Medical Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 144.95 | 144.95 | 145.82 | 145.82 | 138.63 | 138.63 | 140.54 | 140.54 | -1.48% | 295,825 |
| Apr 11, 2025 | 139.15 | 139.15 | 144.41 | 144.41 | 135.54 | 135.54 | 142.65 | 142.65 | 3.05% | 318,542 |
| Apr 10, 2025 | 147.59 | 147.59 | 147.59 | 147.59 | 134.69 | 134.69 | 138.43 | 138.43 | -8.35% | 422,800 |
| Apr 9, 2025 | 131.59 | 131.59 | 152.42 | 152.42 | 131.20 | 131.20 | 151.04 | 151.04 | 12.74% | 433,200 |
| Apr 8, 2025 | 147.54 | 147.54 | 147.54 | 147.54 | 132.74 | 132.74 | 133.97 | 133.97 | -5.82% | 443,100 |
| Apr 7, 2025 | 130.11 | 130.11 | 145.79 | 145.79 | 130.11 | 130.11 | 142.25 | 142.25 | 2.10% | 437,223 |
| Apr 4, 2025 | 136.62 | 136.62 | 144.09 | 144.09 | 135.10 | 135.10 | 139.32 | 139.32 | -1.59% | 598,400 |
| Apr 3, 2025 | 133.01 | 133.01 | 148.04 | 148.04 | 132.26 | 132.26 | 141.57 | 141.57 | 0.85% | 549,600 |
| Apr 2, 2025 | 135.22 | 135.22 | 144.59 | 144.59 | 135.22 | 135.22 | 140.38 | 140.38 | 1.87% | 414,600 |
| Apr 1, 2025 | 141.87 | 141.87 | 141.87 | 141.87 | 135.52 | 135.52 | 137.80 | 137.80 | -0.76% | 327,721 |
| Mar 31, 2025 | 141.39 | 141.39 | 142.79 | 142.79 | 135.42 | 135.42 | 138.86 | 138.86 | -0.93% | 327,259 |
| Mar 28, 2025 | 143.03 | 143.03 | 144.49 | 144.49 | 138.46 | 138.46 | 140.16 | 140.16 | -2.86% | 224,240 |
| Mar 27, 2025 | 148.94 | 148.94 | 148.94 | 148.94 | 143.92 | 143.92 | 144.28 | 144.28 | -2.98% | 172,429 |
| Mar 26, 2025 | 148.93 | 148.93 | 150.92 | 150.92 | 147.74 | 147.74 | 148.71 | 148.71 | -0.78% | 250,400 |
| Mar 25, 2025 | 149.96 | 149.96 | 152.06 | 152.06 | 147.99 | 147.99 | 149.88 | 149.88 | 0.04% | 238,358 |
| Mar 24, 2025 | 149.83 | 149.83 | 150.35 | 150.35 | 147.93 | 147.93 | 149.82 | 149.82 | 1.87% | 160,100 |
| Mar 21, 2025 | 146.11 | 146.11 | 150.74 | 150.74 | 142.83 | 142.83 | 147.07 | 147.07 | -0.69% | 568,808 |
| Mar 20, 2025 | 149.50 | 149.50 | 151.67 | 151.67 | 147.53 | 147.53 | 148.09 | 148.09 | -2.09% | 226,303 |
| Mar 19, 2025 | 146.23 | 146.23 | 153.06 | 153.06 | 146.23 | 146.23 | 151.25 | 151.25 | 2.11% | 356,700 |
| Mar 18, 2025 | 149.06 | 149.06 | 150.27 | 150.27 | 147.17 | 147.17 | 148.13 | 148.13 | -0.72% | 188,241 |
| Mar 17, 2025 | 142.53 | 142.53 | 149.99 | 149.99 | 141.22 | 141.22 | 149.21 | 149.21 | 4.02% | 208,710 |
| Mar 14, 2025 | 141.57 | 141.57 | 144.06 | 144.06 | 136.50 | 136.50 | 143.45 | 143.45 | 2.33% | 190,300 |
| Mar 13, 2025 | 141.43 | 141.43 | 142.06 | 142.06 | 137.62 | 137.62 | 140.19 | 140.19 | -0.99% | 191,815 |
| Mar 12, 2025 | 144.19 | 144.19 | 145.00 | 145.00 | 139.86 | 139.86 | 141.59 | 141.59 | 1.87% | 416,209 |
| Mar 11, 2025 | 128.52 | 128.52 | 141.56 | 141.56 | 128.52 | 128.52 | 138.99 | 138.99 | 6.87% | 415,000 |
| Mar 10, 2025 | 139.58 | 139.58 | 145.91 | 145.91 | 126.95 | 126.95 | 130.05 | 130.05 | -8.40% | 530,532 |
| Mar 7, 2025 | 141.76 | 141.76 | 145.26 | 145.26 | 139.38 | 139.38 | 141.97 | 141.97 | -0.18% | 245,100 |
| Mar 6, 2025 | 141.88 | 141.88 | 145.32 | 145.32 | 140.09 | 140.09 | 142.22 | 142.22 | -0.94% | 289,300 |
| Mar 5, 2025 | 140.14 | 140.14 | 145.58 | 145.58 | 138.55 | 138.55 | 143.57 | 143.57 | 1.86% | 294,900 |
| Mar 4, 2025 | 140.70 | 140.70 | 143.10 | 143.10 | 135.77 | 135.77 | 140.95 | 140.95 | -0.43% | 348,700 |
| Mar 3, 2025 | 147.00 | 147.00 | 152.54 | 152.54 | 141.05 | 141.05 | 141.56 | 141.56 | -3.26% | 374,223 |
| Feb 28, 2025 | 142.56 | 142.56 | 153.48 | 153.48 | 138.33 | 138.33 | 146.33 | 146.33 | -2.28% | 487,114 |
| Feb 27, 2025 | 153.23 | 153.23 | 154.54 | 154.54 | 149.20 | 149.20 | 149.75 | 149.75 | -2.93% | 388,350 |
| Feb 26, 2025 | 152.89 | 152.89 | 158.29 | 158.29 | 152.49 | 152.49 | 154.27 | 154.27 | 0.29% | 255,000 |
| Feb 25, 2025 | 159.48 | 159.48 | 160.03 | 160.03 | 148.56 | 148.56 | 153.82 | 153.82 | -4.01% | 337,700 |
| Feb 24, 2025 | 158.38 | 158.38 | 162.11 | 162.11 | 156.55 | 156.55 | 160.25 | 160.25 | 1.90% | 193,615 |
| Feb 21, 2025 | 163.00 | 163.00 | 164.35 | 164.35 | 155.90 | 155.90 | 157.26 | 157.26 | -3.61% | 159,400 |
| Feb 20, 2025 | 164.23 | 164.23 | 164.23 | 164.23 | 162.18 | 162.18 | 163.15 | 163.15 | -0.60% | 134,600 |
| Feb 19, 2025 | 161.65 | 161.65 | 165.17 | 165.17 | 161.54 | 161.54 | 164.13 | 164.13 | 0.42% | 276,113 |
| Feb 18, 2025 | 159.80 | 159.80 | 164.30 | 164.30 | 159.69 | 159.69 | 163.44 | 163.44 | 2.05% | 134,100 |
| Feb 14, 2025 | 158.69 | 158.69 | 160.72 | 160.72 | 158.19 | 158.19 | 160.16 | 160.16 | 1.16% | 113,944 |
| Feb 13, 2025 | 157.73 | 157.73 | 158.55 | 158.55 | 155.63 | 155.63 | 158.33 | 158.33 | 0.89% | 94,000 |
| Feb 12, 2025 | 155.25 | 155.25 | 157.45 | 157.45 | 155.25 | 155.25 | 156.94 | 156.94 | -0.55% | 166,700 |
| Feb 11, 2025 | 160.49 | 160.49 | 160.49 | 160.49 | 155.63 | 155.63 | 157.81 | 157.81 | -1.23% | 124,233 |
| Feb 10, 2025 | 157.27 | 157.27 | 160.94 | 160.94 | 156.25 | 156.25 | 159.78 | 159.78 | 2.00% | 207,000 |
| Feb 7, 2025 | 158.16 | 158.16 | 159.79 | 159.79 | 155.60 | 155.60 | 156.65 | 156.65 | -1.10% | 134,900 |
| Feb 6, 2025 | 161.34 | 161.34 | 163.12 | 163.12 | 157.49 | 157.49 | 158.39 | 158.39 | -1.93% | 165,708 |
| Feb 5, 2025 | 161.16 | 161.16 | 163.67 | 163.67 | 160.16 | 160.16 | 161.51 | 161.51 | 0.32% | 117,317 |
| Feb 4, 2025 | 157.11 | 157.11 | 162.66 | 162.66 | 157.11 | 157.11 | 160.99 | 160.99 | 1.45% | 161,251 |
| Feb 3, 2025 | 160.22 | 160.22 | 166.41 | 166.41 | 155.00 | 155.00 | 158.69 | 158.69 | -3.45% | 324,600 |