ICU Medical Inc. (ICUI)
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 |