ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
142.51
+0.16 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
ICU Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.19 | 144.83 | 140.03 | 142.51 | 142.51 | 0.11% | 192,412 |
| Dec 4, 2025 | 144.96 | 144.96 | 141.39 | 142.35 | 142.35 | -1.17% | 305,016 |
| Dec 3, 2025 | 147.37 | 148.12 | 143.59 | 144.04 | 144.04 | -1.79% | 193,589 |
| Dec 2, 2025 | 147.49 | 148.13 | 143.41 | 146.66 | 146.66 | 0.30% | 205,946 |
| Dec 1, 2025 | 147.23 | 150.38 | 145.94 | 146.22 | 146.22 | -1.50% | 190,786 |
| Nov 28, 2025 | 149.14 | 149.69 | 147.37 | 148.44 | 148.44 | -0.47% | 103,760 |
| Nov 26, 2025 | 150.45 | 152.15 | 149.00 | 149.14 | 149.14 | -1.82% | 245,640 |
| Nov 25, 2025 | 149.06 | 153.63 | 147.09 | 151.90 | 151.90 | 2.26% | 303,114 |
| Nov 24, 2025 | 142.08 | 150.39 | 137.33 | 148.54 | 148.54 | 4.36% | 397,075 |
| Nov 21, 2025 | 134.72 | 144.51 | 134.71 | 142.34 | 142.34 | 5.96% | 381,923 |
| Nov 20, 2025 | 134.69 | 135.38 | 131.99 | 134.33 | 134.33 | 1.33% | 307,448 |
| Nov 19, 2025 | 133.83 | 134.72 | 132.29 | 132.57 | 132.57 | -1.09% | 170,184 |
| Nov 18, 2025 | 134.51 | 136.14 | 132.16 | 134.03 | 134.03 | -0.36% | 182,697 |
| Nov 17, 2025 | 135.71 | 138.48 | 133.90 | 134.52 | 134.52 | -1.45% | 221,342 |
| Nov 14, 2025 | 135.22 | 137.58 | 134.24 | 136.50 | 136.50 | -1.47% | 253,642 |
| Nov 13, 2025 | 138.03 | 141.47 | 137.25 | 138.53 | 138.53 | -0.45% | 255,090 |
| Nov 12, 2025 | 143.22 | 144.85 | 138.48 | 139.15 | 139.15 | -2.84% | 378,110 |
| Nov 11, 2025 | 140.26 | 144.28 | 138.94 | 143.22 | 143.22 | 2.87% | 244,606 |
| Nov 10, 2025 | 139.64 | 144.71 | 137.91 | 139.23 | 139.23 | -0.66% | 331,288 |
| Nov 7, 2025 | 145.60 | 149.48 | 136.00 | 140.16 | 140.16 | 8.09% | 838,675 |
| Nov 6, 2025 | 128.44 | 130.93 | 125.12 | 129.67 | 129.67 | 1.80% | 429,998 |
| Nov 5, 2025 | 126.17 | 129.18 | 124.70 | 127.38 | 127.38 | 1.37% | 342,836 |
| Nov 4, 2025 | 122.53 | 127.19 | 119.57 | 125.66 | 125.66 | 2.28% | 402,602 |
| Nov 3, 2025 | 120.37 | 123.90 | 116.59 | 122.86 | 122.86 | 2.31% | 327,598 |
| Oct 31, 2025 | 119.34 | 120.43 | 115.00 | 120.09 | 120.09 | 0.29% | 229,412 |
| Oct 30, 2025 | 116.21 | 120.63 | 116.21 | 119.74 | 119.74 | 1.76% | 266,433 |
| Oct 29, 2025 | 119.79 | 120.48 | 116.76 | 117.67 | 117.67 | -2.03% | 272,145 |
| Oct 28, 2025 | 122.12 | 125.00 | 119.80 | 120.11 | 120.11 | -2.28% | 341,600 |
| Oct 27, 2025 | 123.69 | 124.30 | 122.09 | 122.91 | 122.91 | -0.46% | 143,634 |
| Oct 24, 2025 | 123.29 | 124.17 | 122.18 | 123.48 | 123.48 | 1.49% | 131,691 |
| Oct 23, 2025 | 121.58 | 123.37 | 119.69 | 121.67 | 121.67 | -0.56% | 136,452 |
| Oct 22, 2025 | 121.59 | 123.75 | 120.94 | 122.35 | 122.35 | 1.12% | 185,889 |
| Oct 21, 2025 | 117.41 | 121.80 | 116.98 | 121.00 | 121.00 | 3.12% | 160,279 |
| Oct 20, 2025 | 119.45 | 120.27 | 116.00 | 117.34 | 117.34 | -0.95% | 280,814 |
| Oct 17, 2025 | 115.68 | 119.42 | 114.82 | 118.46 | 118.46 | 1.69% | 335,728 |
| Oct 16, 2025 | 117.09 | 119.36 | 115.41 | 116.49 | 116.49 | 0.17% | 278,865 |
| Oct 15, 2025 | 118.14 | 119.66 | 116.12 | 116.29 | 116.29 | -0.87% | 192,694 |
| Oct 14, 2025 | 114.32 | 117.75 | 114.32 | 117.31 | 117.31 | 0.90% | 297,213 |
| Oct 13, 2025 | 115.09 | 116.58 | 113.59 | 116.26 | 116.26 | 1.87% | 206,722 |
| Oct 10, 2025 | 116.66 | 116.66 | 112.50 | 114.13 | 114.13 | -2.36% | 198,038 |
| Oct 9, 2025 | 119.90 | 121.33 | 116.15 | 116.89 | 116.89 | -2.84% | 220,521 |
| Oct 8, 2025 | 118.74 | 121.05 | 117.41 | 120.31 | 120.31 | 1.87% | 171,554 |
| Oct 7, 2025 | 121.60 | 122.22 | 117.53 | 118.10 | 118.10 | -2.70% | 168,294 |
| Oct 6, 2025 | 122.27 | 122.99 | 120.86 | 121.38 | 121.38 | -0.57% | 271,321 |
| Oct 3, 2025 | 120.91 | 125.00 | 120.91 | 122.07 | 122.07 | 0.96% | 194,739 |
| Oct 2, 2025 | 120.88 | 122.10 | 118.81 | 120.91 | 120.91 | -0.04% | 163,845 |
| Oct 1, 2025 | 119.67 | 123.70 | 117.80 | 120.96 | 120.96 | 0.83% | 273,733 |
| Sep 30, 2025 | 116.31 | 120.26 | 115.80 | 119.96 | 119.96 | 2.49% | 203,138 |
| Sep 29, 2025 | 119.84 | 119.84 | 115.55 | 117.04 | 117.04 | -1.49% | 221,528 |
| Sep 26, 2025 | 118.81 | 119.54 | 117.17 | 118.81 | 118.81 | 0.47% | 295,225 |
| Sep 25, 2025 | 125.09 | 125.09 | 114.70 | 118.26 | 118.26 | -6.54% | 623,237 |
| Sep 24, 2025 | 130.02 | 130.56 | 126.41 | 126.53 | 126.53 | -2.59% | 184,713 |
| Sep 23, 2025 | 132.68 | 133.18 | 129.78 | 129.90 | 129.90 | -1.49% | 212,461 |
| Sep 22, 2025 | 131.10 | 133.40 | 129.53 | 131.87 | 131.87 | 0.12% | 217,747 |
| Sep 19, 2025 | 133.26 | 134.54 | 129.36 | 131.71 | 131.71 | -0.98% | 512,498 |
| Sep 18, 2025 | 129.64 | 134.00 | 128.00 | 133.02 | 133.02 | 3.04% | 350,997 |
| Sep 17, 2025 | 130.25 | 133.28 | 128.15 | 129.10 | 129.10 | -0.97% | 256,366 |
| 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% | 269,086 |
| Sep 12, 2025 | 134.19 | 136.20 | 130.36 | 130.38 | 130.38 | -3.44% | 240,362 |
| Sep 11, 2025 | 133.05 | 136.61 | 132.24 | 135.03 | 135.03 | 1.09% | 481,873 |
| Sep 10, 2025 | 131.65 | 134.66 | 130.58 | 133.57 | 133.57 | 2.30% | 351,287 |
| 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% | 347,363 |
| Sep 2, 2025 | 125.27 | 127.21 | 124.23 | 127.02 | 127.02 | -0.50% | 257,793 |
| Aug 29, 2025 | 127.38 | 127.96 | 125.13 | 127.66 | 127.66 | 0.49% | 229,495 |
| Aug 28, 2025 | 128.04 | 129.22 | 125.24 | 127.04 | 127.04 | 0.33% | 219,664 |
| 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% | 275,297 |
| 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% | 314,492 |
| Aug 19, 2025 | 122.78 | 124.65 | 122.37 | 123.76 | 123.76 | 0.65% | 396,353 |
| Aug 18, 2025 | 121.14 | 124.75 | 120.41 | 122.96 | 122.96 | 1.66% | 436,590 |
| 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% | 426,662 |
| 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% | 430,489 |
| 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% | 239,291 |
| Aug 5, 2025 | 130.04 | 132.54 | 128.50 | 129.02 | 129.02 | -0.80% | 330,735 |
| Aug 4, 2025 | 127.63 | 131.21 | 127.63 | 130.06 | 130.06 | 2.09% | 173,793 |
| Aug 1, 2025 | 127.51 | 128.22 | 124.00 | 127.40 | 127.40 | -0.79% | 242,242 |
| Jul 31, 2025 | 125.72 | 134.04 | 125.72 | 128.41 | 128.41 | 2.34% | 433,385 |
| Jul 30, 2025 | 126.70 | 128.44 | 124.39 | 125.47 | 125.47 | -0.99% | 146,059 |
| Jul 29, 2025 | 128.22 | 128.70 | 126.63 | 126.73 | 126.73 | -0.60% | 120,168 |
| Jul 28, 2025 | 129.60 | 130.21 | 127.15 | 127.50 | 127.50 | -1.85% | 132,219 |
| Jul 25, 2025 | 129.57 | 130.33 | 127.53 | 129.90 | 129.90 | 0.55% | 109,564 |
| Jul 24, 2025 | 128.72 | 130.37 | 127.60 | 129.19 | 129.19 | 0.14% | 219,979 |
| Jul 23, 2025 | 127.72 | 129.35 | 126.76 | 129.01 | 129.01 | 2.19% | 222,063 |
| Jul 22, 2025 | 122.70 | 126.77 | 122.09 | 126.24 | 126.24 | 3.76% | 286,924 |
| Jul 21, 2025 | 122.75 | 123.55 | 121.38 | 121.66 | 121.66 | -0.66% | 129,672 |
| Jul 18, 2025 | 126.01 | 126.01 | 122.36 | 122.47 | 122.47 | -1.80% | 139,373 |
| Jul 17, 2025 | 124.48 | 126.67 | 124.34 | 124.72 | 124.72 | -0.09% | 170,199 |