ICU Medical Inc. (ICUI)
NASDAQ: ICUI
· Real-Time Price · USD
125.63
1.53 (1.23%)
At close: Sep 04, 2025, 3:59 PM
125.63
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
ICUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 126.13 | 128.13 | 122.31 | 124.10 | 124.10 | -2.30% | 347,354 |
| 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 |
| Aug 26, 2025 | 126.10 | 126.82 | 124.29 | 125.94 | 125.94 | 0.10% | 320,420 |
| Aug 25, 2025 | 127.99 | 128.05 | 124.92 | 125.81 | 125.81 | -1.85% | 197,428 |
| Aug 22, 2025 | 122.95 | 128.99 | 121.83 | 128.18 | 128.18 | 5.28% | 275,300 |
| Aug 21, 2025 | 123.30 | 124.11 | 120.95 | 121.75 | 121.75 | -1.31% | 225,721 |
| Aug 20, 2025 | 123.76 | 125.02 | 121.67 | 123.36 | 123.36 | -0.32% | 314,500 |
| Aug 19, 2025 | 122.78 | 124.65 | 122.37 | 123.76 | 123.76 | 0.65% | 396,400 |
| Aug 18, 2025 | 121.14 | 124.75 | 120.41 | 122.96 | 122.96 | 1.66% | 436,600 |
| Aug 15, 2025 | 119.00 | 122.81 | 115.07 | 120.95 | 120.95 | 8.09% | 844,607 |
| Aug 14, 2025 | 113.17 | 113.61 | 111.42 | 111.90 | 111.90 | -1.95% | 426,700 |
| Aug 13, 2025 | 110.83 | 114.38 | 110.51 | 114.13 | 114.13 | 3.45% | 278,921 |
| Aug 12, 2025 | 108.24 | 112.09 | 107.50 | 110.32 | 110.32 | 2.05% | 430,500 |
| Aug 11, 2025 | 112.06 | 113.80 | 107.00 | 108.10 | 108.10 | -4.21% | 638,125 |
| Aug 8, 2025 | 124.71 | 124.71 | 109.00 | 112.85 | 112.85 | -13.13% | 1,173,302 |
| Aug 7, 2025 | 128.86 | 130.57 | 125.58 | 129.91 | 129.91 | 2.38% | 435,643 |
| Aug 6, 2025 | 128.81 | 129.00 | 125.07 | 126.89 | 126.89 | -1.65% | 239,300 |