Skip to main content
ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
131.88
-4.86 (-3.55%)
Mar 6, 2026, 3:50 PM EST - Market open

ICU Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026133.84133.84129.18132.46--3.13%48,003
Mar 5, 2026140.40141.97134.80136.74136.74-4.02%184,093
Mar 4, 2026144.06144.52140.28142.46142.46-0.14%243,306
Mar 3, 2026143.47145.64138.21142.66142.66-2.95%323,462
Mar 2, 2026147.92150.13144.28146.99146.99-2.38%319,579
Feb 27, 2026147.54151.10147.54150.58150.58-0.16%247,005
Feb 26, 2026155.91158.05150.68150.82150.82-2.77%235,433
Feb 25, 2026152.10155.35150.60155.12155.121.74%374,433
Feb 24, 2026152.11154.03148.96152.47152.470.59%300,875
Feb 23, 2026154.66156.04150.14151.57151.57-3.48%315,498
Feb 20, 2026150.21159.89142.52157.03157.034.87%556,838
Feb 19, 2026150.84150.85146.31149.74149.74-1.25%550,156
Feb 18, 2026148.29154.24147.82151.63151.632.25%345,274
Feb 17, 2026144.91150.22144.91148.29148.292.34%297,655
Feb 13, 2026142.48147.00142.48144.90144.902.03%163,686
Feb 12, 2026149.34151.00140.66142.02142.02-3.87%391,983
Feb 11, 2026154.06154.06145.13147.73147.73-3.58%339,120
Feb 10, 2026153.15155.90152.42153.22153.220.90%242,691
Feb 9, 2026153.93154.13150.68151.86151.86-1.49%242,382
Feb 6, 2026151.01154.79149.05154.16154.163.02%223,281
Feb 5, 2026151.14152.60148.71149.64149.64-0.23%220,110
Feb 4, 2026151.93155.58149.84149.98149.98-0.47%359,626
Feb 3, 2026151.50155.60149.03150.69150.69-0.50%162,284
Feb 2, 2026150.32152.03149.87151.45151.451.03%224,014
Jan 30, 2026148.83153.17148.40149.90149.90-0.09%299,629
Jan 29, 2026149.32153.00146.85150.03150.030.50%254,759
Jan 28, 2026149.41150.81148.37149.28149.280.01%139,395
Jan 27, 2026152.04153.91148.47149.27149.27-2.35%221,069
Jan 26, 2026152.31155.76151.67152.86152.860.12%267,498
Jan 23, 2026157.28157.28150.80152.67152.67-3.70%229,969
Jan 22, 2026155.82160.29155.82158.54158.542.20%284,233
Jan 21, 2026154.44156.16152.38155.13155.131.24%231,088
Jan 20, 2026154.25156.34152.92153.23153.23-1.88%343,207
Jan 16, 2026154.47157.91153.49156.17156.170.68%307,574
Jan 15, 2026148.60155.65147.21155.12155.124.44%246,353
Jan 14, 2026148.09151.00146.33148.52148.520.16%204,354
Jan 13, 2026151.59151.68147.15148.28148.28-1.92%331,195
Jan 12, 2026152.39152.97149.84151.19151.19-1.18%186,503
Jan 9, 2026151.28153.11149.05152.99152.990.88%168,516
Jan 8, 2026148.82154.48147.49151.65151.650.88%248,383
Jan 7, 2026151.01152.49149.84150.32150.32-0.31%155,764
Jan 6, 2026143.33151.06142.29150.78150.784.62%255,823
Jan 5, 2026137.43147.19137.43144.12144.124.04%220,016
Jan 2, 2026142.67142.67137.82138.53138.53-2.90%219,389
Dec 31, 2025144.97145.56139.68142.67142.67-1.36%199,382
Dec 30, 2025147.09147.19144.61144.63144.63-1.77%144,261
Dec 29, 2025147.97149.00146.54147.23147.23-0.43%104,795
Dec 26, 2025147.18148.19146.11147.87147.870.61%82,850
Dec 24, 2025148.23148.55146.24146.98146.98-0.35%94,157
Dec 23, 2025147.04148.46146.06147.50147.50-0.56%157,007
Dec 22, 2025145.30149.18144.61148.33148.332.19%220,161
Dec 19, 2025145.36147.92141.39145.15145.15-0.70%592,768
Dec 18, 2025147.64147.64145.15146.17146.17-0.14%208,443
Dec 17, 2025146.40149.03145.35146.37146.37-0.48%192,210
Dec 16, 2025147.38150.00145.32147.07147.07-0.65%308,650
Dec 15, 2025148.50150.00147.32148.03148.03-0.27%180,779
Dec 12, 2025147.22148.64145.94148.43148.430.82%230,182
Dec 11, 2025148.00148.95145.69147.22147.22-0.25%184,623
Dec 10, 2025142.98147.92142.98147.59147.593.59%279,016
Dec 9, 2025144.13145.98141.10142.48142.48-0.90%178,589
Dec 8, 2025142.51145.19142.51143.77143.770.88%239,283
Dec 5, 2025143.19144.83140.03142.51142.510.11%192,429
Dec 4, 2025144.96144.96141.39142.35142.35-1.17%305,020
Dec 3, 2025147.37148.12143.59144.04144.04-1.79%193,589
Dec 2, 2025147.49148.13143.41146.66146.660.30%205,946
Dec 1, 2025147.23150.38145.94146.22146.22-1.50%190,786
Nov 28, 2025149.14149.69147.37148.44148.44-0.47%103,761
Nov 26, 2025150.45152.15149.00149.14149.14-1.82%245,641
Nov 25, 2025149.06153.63147.09151.90151.902.26%303,114
Nov 24, 2025142.08150.39137.33148.54148.544.36%399,469
Nov 21, 2025134.72144.51134.71142.34142.345.96%381,985
Nov 20, 2025134.69135.38131.99134.33134.331.33%307,448
Nov 19, 2025133.83134.72132.29132.57132.57-1.09%170,184
Nov 18, 2025134.51136.14132.16134.03134.03-0.36%182,697
Nov 17, 2025135.71138.48133.90134.52134.52-1.45%221,342
Nov 14, 2025135.22137.58134.24136.50136.50-1.47%253,642
Nov 13, 2025138.03141.47137.25138.53138.53-0.45%255,090
Nov 12, 2025143.22144.85138.48139.15139.15-2.84%378,110
Nov 11, 2025140.26144.28138.94143.22143.222.87%244,606
Nov 10, 2025139.64144.71137.91139.23139.23-0.66%331,288
Nov 7, 2025145.60149.48136.00140.16140.168.09%838,675
Nov 6, 2025128.44130.93125.12129.67129.671.80%429,998
Nov 5, 2025126.17129.18124.70127.38127.381.37%342,836
Nov 4, 2025122.53127.19119.57125.66125.662.28%402,602
Nov 3, 2025120.37123.90116.59122.86122.862.31%327,598
Oct 31, 2025119.34120.43115.00120.09120.090.29%229,412
Oct 30, 2025116.21120.63116.21119.74119.741.76%266,433
Oct 29, 2025119.79120.48116.76117.67117.67-2.03%272,145
Oct 28, 2025122.12125.00119.80120.11120.11-2.28%341,600
Oct 27, 2025123.69124.30122.09122.91122.91-0.46%143,634
Oct 24, 2025123.29124.17122.18123.48123.481.49%131,691
Oct 23, 2025121.58123.37119.69121.67121.67-0.56%136,452
Oct 22, 2025121.59123.75120.94122.35122.351.12%185,889
Oct 21, 2025117.41121.80116.98121.00121.003.12%160,279
Oct 20, 2025119.45120.27116.00117.34117.34-0.95%280,814
Oct 17, 2025115.68119.42114.82118.46118.461.69%335,728
Oct 16, 2025117.09119.36115.41116.49116.490.17%278,865
Oct 15, 2025118.14119.66116.12116.29116.29-0.87%192,694
Oct 14, 2025114.32117.75114.32117.31117.310.90%297,213
Oct 13, 2025115.09116.58113.59116.26116.261.87%206,722