Skip to main content
ICU Medical, Inc. (ICUI)
NASDAQ: ICUI · Real-Time Price · USD
114.13
+3.81 (3.45%)
Aug 13, 2025, 4:00 PM - Market closed

ICU Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025110.83114.38110.51114.13114.133.45%278,921
Aug 12, 2025108.24112.09107.50110.32110.322.05%430,489
Aug 11, 2025112.06113.80107.00108.10108.10-4.21%638,125
Aug 8, 2025124.71124.71109.00112.85112.85-13.13%1,173,302
Aug 7, 2025128.86130.57125.58129.91129.912.38%435,643
Aug 6, 2025128.81129.00125.07126.89126.89-1.65%239,291
Aug 5, 2025130.04132.54128.50129.02129.02-0.80%330,735
Aug 4, 2025127.63131.21127.63130.06130.062.09%173,793
Aug 1, 2025127.51128.22124.00127.40127.40-0.79%242,242
Jul 31, 2025125.72134.04125.72128.41128.412.34%433,385
Jul 30, 2025126.70128.44124.39125.47125.47-0.99%146,059
Jul 29, 2025128.22128.70126.63126.73126.73-0.60%120,168
Jul 28, 2025129.60130.21127.15127.50127.50-1.85%132,219
Jul 25, 2025129.57130.33127.53129.90129.900.55%109,564
Jul 24, 2025128.72130.37127.60129.19129.190.14%219,979
Jul 23, 2025127.72129.35126.76129.01129.012.19%222,063
Jul 22, 2025122.70126.77122.09126.24126.243.76%286,924
Jul 21, 2025122.75123.55121.38121.66121.66-0.66%129,672
Jul 18, 2025126.01126.01122.36122.47122.47-1.80%139,373
Jul 17, 2025124.48126.67124.34124.72124.72-0.09%170,199
Jul 16, 2025127.59128.15124.34124.83124.83-1.31%216,259
Jul 15, 2025132.05132.25126.23126.49126.49-3.33%205,328
Jul 14, 2025131.39132.29130.44130.85130.85-0.99%165,661
Jul 11, 2025135.99135.99132.05132.16132.16-3.72%140,620
Jul 10, 2025134.83139.41134.14137.26137.261.13%196,277
Jul 9, 2025132.76136.32132.27135.73135.732.41%204,465
Jul 8, 2025130.61133.63129.76132.54132.542.18%184,139
Jul 7, 2025134.00135.68129.27129.71129.71-4.23%191,611
Jul 3, 2025137.18137.81133.82135.44135.44-0.54%152,204
Jul 2, 2025134.87136.36133.38136.18136.180.91%209,097
Jul 1, 2025131.11137.10129.86134.95134.952.12%241,614
Jun 30, 2025131.98132.53129.70132.15132.150.25%210,804
Jun 27, 2025131.06132.24129.02131.82131.820.87%993,495
Jun 26, 2025132.88133.39128.50130.68130.68-1.05%176,925
Jun 25, 2025130.68132.80129.12132.07132.070.91%185,672
Jun 24, 2025129.34131.31127.71130.88130.882.19%152,831
Jun 23, 2025127.64128.64125.10128.07128.070.26%134,916
Jun 20, 2025129.73130.85126.85127.74127.74-0.65%248,995
Jun 18, 2025129.89131.03125.78128.58128.58-1.07%121,804
Jun 17, 2025131.81132.75129.80129.97129.97-2.45%174,838
Jun 16, 2025132.57133.85131.43133.24133.240.91%225,074
Jun 13, 2025130.92132.80129.40132.04132.04-0.26%189,137
Jun 12, 2025134.10134.18131.36132.38132.38-1.54%123,188
Jun 11, 2025137.60138.05133.74134.45134.45-1.71%162,957
Jun 10, 2025136.77138.26135.75136.79136.790.40%128,818
Jun 9, 2025134.39137.22133.47136.25136.252.39%163,599
Jun 6, 2025134.21134.37131.62133.07133.070.11%175,828
Jun 5, 2025131.82133.13130.73132.92132.921.19%212,811
Jun 4, 2025130.46131.50128.46131.36131.360.63%262,024
Jun 3, 2025130.55132.29129.01130.54130.54-189,792