Skip to main content
ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
148.27
-0.56 (-0.38%)
At close: Jun 26, 2026, 4:00 PM EDT
148.27
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

ICU Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026147.97151.68147.70148.27148.27-0.38%892,611
Jun 25, 2026143.87149.61141.98148.83148.834.11%416,654
Jun 24, 2026136.73143.13136.68142.95142.955.48%322,429
Jun 23, 2026135.79137.38135.25135.52135.52-0.46%232,320
Jun 22, 2026139.66140.47135.05136.14136.14-3.01%339,822
Jun 18, 2026139.86142.38137.74140.37140.371.76%506,425
Jun 17, 2026142.41144.08136.66137.94137.94-3.14%245,347
Jun 16, 2026144.10145.25141.24142.41142.41-0.91%235,413
Jun 15, 2026144.31145.25141.36143.72143.721.07%195,887
Jun 12, 2026143.11144.05141.13142.20142.20-0.46%265,505
Jun 11, 2026139.99143.38138.23142.86142.862.17%237,413
Jun 10, 2026140.40144.38139.60139.83139.83-1.53%240,199
Jun 9, 2026138.74142.36138.58142.00142.003.29%274,599
Jun 8, 2026136.40138.77135.90137.48137.480.64%296,737
Jun 5, 2026135.14138.06135.14136.61136.611.25%274,565
Jun 4, 2026132.97138.91132.33134.93134.933.38%275,087
Jun 3, 2026130.62132.19129.34130.52130.520.03%224,580
Jun 2, 2026130.76133.11130.02130.48130.48-0.88%292,789
Jun 1, 2026133.73134.73130.47131.64131.64-2.77%307,276
May 29, 2026138.76138.94133.35135.39135.39-2.51%296,549
May 28, 2026136.66141.46134.31138.87138.870.38%489,776
May 27, 2026138.45142.31137.50138.34138.342.50%325,535
May 26, 2026133.82136.62132.00134.97134.971.25%420,694
May 22, 2026131.36133.83130.37133.31133.311.52%306,467
May 21, 2026127.37131.83125.90131.31131.311.55%276,389
May 20, 2026123.41130.04122.20129.31129.314.57%346,385
May 19, 2026123.33124.82119.69123.66123.660.47%234,235
May 18, 2026118.83123.50118.12123.08123.083.67%351,141
May 15, 2026121.75123.70118.43118.72118.72-3.47%316,428
May 14, 2026123.06124.47122.06122.99122.990.78%223,094
May 13, 2026122.25125.01121.30122.04122.04-0.97%312,616
May 12, 2026124.75125.97122.25123.23123.23-1.16%301,865
May 11, 2026126.60132.70123.59124.68124.68-1.38%403,162
May 8, 2026123.07130.37123.07126.43126.432.73%500,090
May 7, 2026121.23123.99121.23123.07123.072.91%352,002
May 6, 2026118.74120.67116.90119.59119.592.20%230,804
May 5, 2026118.68121.91116.65117.01117.01-1.40%203,299
May 4, 2026117.47119.69115.61118.67118.67-0.15%164,601
May 1, 2026119.43120.64116.69118.85118.85-0.29%242,649
Apr 30, 2026115.88119.46114.78119.20119.203.25%218,212
Apr 29, 2026119.62119.86113.37115.45115.45-4.59%329,774
Apr 28, 2026123.53123.53119.12121.01121.01-1.50%277,355
Apr 27, 2026123.95126.19121.48122.85122.85-1.58%286,824
Apr 24, 2026124.27126.49122.76124.82124.820.22%222,752
Apr 23, 2026126.64127.00123.13124.55124.55-2.21%214,864
Apr 22, 2026128.85130.30125.70127.36127.36-0.62%176,807
Apr 21, 2026130.58131.79126.59128.15128.15-1.86%400,930
Apr 20, 2026128.50131.21128.02130.58130.580.48%214,029
Apr 17, 2026128.33131.25126.41129.96129.963.11%321,692
Apr 16, 2026125.61127.83125.03126.04126.04-0.13%373,096
Apr 15, 2026127.72127.77123.46126.21126.21-1.28%231,846
Apr 14, 2026129.31131.29127.79127.85127.85-1.14%159,775
Apr 13, 2026124.39129.60122.90129.32129.322.90%300,671
Apr 10, 2026126.59127.89124.88125.68125.68-0.12%265,807
Apr 9, 2026122.36125.86121.40125.83125.831.54%224,976
Apr 8, 2026125.86126.28122.83123.92123.923.41%250,932
Apr 7, 2026122.43123.02119.42119.83119.83-2.57%238,005
Apr 6, 2026123.07125.81120.61122.99122.99-0.26%233,805
Apr 2, 2026122.41126.94121.69123.31123.31-1.53%308,662
Apr 1, 2026130.03130.46124.98125.22125.22-3.04%250,320
Mar 31, 2026127.99129.59125.05129.15129.153.01%226,728
Mar 30, 2026125.66125.81123.60125.38125.380.96%293,284
Mar 27, 2026126.75127.69123.20124.19124.19-2.71%232,517
Mar 26, 2026129.72132.51127.61127.65127.65-2.84%212,594
Mar 25, 2026130.87131.85126.62131.38131.381.53%278,271
Mar 24, 2026127.83130.60127.40129.40129.40-0.41%265,353
Mar 23, 2026129.96132.84128.28129.93129.933.65%371,754
Mar 20, 2026125.97127.49124.37125.36125.36-1.00%489,559
Mar 19, 2026124.80127.80123.89126.63126.631.07%363,737
Mar 18, 2026127.68130.61124.75125.29125.29-4.03%406,006
Mar 17, 2026128.22132.45123.53130.55130.552.83%379,084
Mar 16, 2026127.74129.33125.72126.96126.960.88%192,899
Mar 13, 2026129.97130.92125.79125.85125.85-2.28%256,869
Mar 12, 2026131.90133.68124.30128.78128.78-3.72%371,834
Mar 11, 2026131.36134.54131.15133.76133.761.02%307,740
Mar 10, 2026133.22134.89129.98132.41132.41-0.70%242,130
Mar 9, 2026128.41133.69124.65133.34133.341.02%431,352
Mar 6, 2026133.84133.84129.18132.00132.00-3.47%184,323
Mar 5, 2026140.40141.97134.80136.74136.74-4.02%184,093
Mar 4, 2026144.06144.52140.28142.46142.46-0.14%251,567
Mar 3, 2026143.47145.64138.21142.66142.66-2.95%323,520
Mar 2, 2026147.92150.13144.28146.99146.99-2.38%326,114
Feb 27, 2026147.54151.10147.54150.58150.58-0.16%254,851
Feb 26, 2026155.91158.05150.68150.82150.82-2.77%235,618
Feb 25, 2026152.10155.35150.60155.12155.121.74%374,436
Feb 24, 2026152.11154.03148.96152.47152.470.59%300,885
Feb 23, 2026154.66156.04150.14151.57151.57-3.48%315,498
Feb 20, 2026150.21159.89142.52157.03157.034.87%556,839
Feb 19, 2026150.84150.85146.31149.74149.74-1.25%550,394
Feb 18, 2026148.29154.24147.82151.63151.632.25%345,274
Feb 17, 2026144.91150.22144.91148.29148.292.34%297,661
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%339,121
Feb 10, 2026153.15155.90152.42153.22153.220.90%331,426
Feb 9, 2026153.93154.13150.68151.86151.86-1.49%242,428
Feb 6, 2026151.01154.79149.05154.16154.163.02%223,281
Feb 5, 2026151.14152.60148.71149.64149.64-0.23%220,146
Feb 4, 2026151.93155.58149.84149.98149.98-0.47%359,635
Feb 3, 2026151.50155.60149.03150.69150.69-0.50%162,285