Skip to main content
ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
121.11
-1.74 (-1.42%)
At close: Apr 28, 2026, 4:00 PM EDT
121.01
-0.10 (-0.08%)
After-hours: Apr 28, 2026, 5:09 PM EDT

ICU Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026120.92121.34119.50120.96--1.54%201,039
Apr 27, 2026123.95126.19121.48122.85122.85-1.58%286,817
Apr 24, 2026124.27126.49122.76124.82124.820.22%218,154
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%354,437
Apr 20, 2026128.50131.21128.02130.58130.580.48%214,029
Apr 17, 2026128.33131.25126.41129.96129.963.11%321,486
Apr 16, 2026125.61127.83125.03126.04126.04-0.13%373,091
Apr 15, 2026127.72127.77123.46126.21126.21-1.28%231,846
Apr 14, 2026129.31131.29127.79127.85127.85-1.14%159,366
Apr 13, 2026124.39129.60122.90129.32129.322.90%300,670
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%250,927
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
Feb 2, 2026150.32152.03149.87151.45151.451.03%224,085
Jan 30, 2026148.83153.17148.40149.90149.90-0.09%299,655
Jan 29, 2026149.32153.00146.85150.03150.030.50%254,794
Jan 28, 2026149.41150.81148.37149.28149.280.01%139,488
Jan 27, 2026152.04153.91148.47149.27149.27-2.35%221,170
Jan 26, 2026152.31155.76151.67152.86152.860.12%267,498
Jan 23, 2026157.28157.28150.80152.67152.67-3.70%230,047
Jan 22, 2026155.82160.29155.82158.54158.542.20%284,233
Jan 21, 2026154.44156.16152.38155.13155.131.24%231,188
Jan 20, 2026154.25156.34152.92153.23153.23-1.88%343,330
Jan 16, 2026154.47157.91153.49156.17156.170.68%310,575
Jan 15, 2026148.60155.65147.21155.12155.124.44%246,479
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