Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

ICU Medical (ICUI) Historical Prices

ICUI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026169.64170.00163.15163.78163.78-2.89%216,5570.86
Oct 29, 2026168.85169.65166.16168.65168.65+1.36%202,4920.79
Oct 28, 2026161.63166.65157.63166.39166.39+1.95%156,4240.60
Oct 27, 2026166.41166.41162.97163.20163.20-1.66%323,1451.23
Oct 26, 2026166.42168.48162.88165.96165.96-0.40%153,9500.58
Oct 23, 2026166.92167.95160.89166.62166.62-1.02%272,3221.03
Oct 22, 2026160.98168.62160.67168.33168.33+4.66%241,6970.91
Oct 21, 2026159.52162.20159.02160.84160.84-0.15%219,9820.83
Oct 20, 2026161.60164.00160.57161.08161.08-0.10%160,2040.60
Oct 19, 2026163.00164.15160.22161.24161.24-1.07%153,8080.57
Oct 16, 2026167.30167.80162.51162.99162.99-2.54%221,6730.82
Oct 15, 2026164.10167.73164.10167.23167.23+2.79%239,4730.89
Oct 14, 2026162.20163.87161.64162.69162.69-0.33%258,4410.96
Oct 13, 2026165.16167.05162.99163.23163.23-0.41%236,3080.87
Oct 12, 2026159.73164.40159.50163.91163.91+2.24%201,3540.74
Oct 09, 2026157.46160.47157.46160.32160.32+2.00%145,9980.53
Oct 08, 2026154.81157.50153.33157.18157.18+0.74%220,6100.80
Oct 07, 2026157.89160.50155.54156.03156.03-2.32%214,6160.78
Oct 06, 2026162.55162.55157.65159.73159.73-1.03%238,6130.87
Oct 05, 2026159.35162.81157.80161.40161.40+1.27%211,4510.77
Oct 02, 2026158.78161.33157.15159.38159.38+1.40%227,6710.83
Oct 01, 2026160.08161.55156.91157.18157.18-2.07%248,2020.90
Sep 30, 2026163.64164.55159.84160.51160.51-1.79%307,2451.13
Sep 29, 2026163.92164.35161.44163.44163.44-0.36%245,9020.90
Sep 28, 2026163.97166.71163.05164.03164.03-0.56%290,6231.06
Sep 25, 2026166.43166.67163.95164.95164.95-0.64%201,7350.74
Sep 24, 2026163.12167.67163.08166.02166.02+1.65%380,0631.39
Sep 23, 2026160.26166.46159.29163.32163.32+1.45%408,2631.46
Sep 22, 2026157.64163.57156.01160.98160.98+3.71%275,9930.98
Sep 21, 2026154.25156.80152.49155.22155.22+1.68%223,4360.79
Sep 18, 2026151.67153.30151.33152.65152.65-0.17%388,0851.38
Sep 17, 2026157.77157.77152.79152.91152.91-1.74%203,7950.72
Sep 16, 2026156.07158.98155.58155.62155.62-0.17%193,6420.67
Sep 15, 2026156.79157.60154.97155.88155.88-1.09%196,4580.68
Sep 14, 2026157.63158.68155.74157.60157.60+0.72%189,8680.65
Sep 11, 2026160.33162.16155.48156.48156.48-0.50%189,0170.65
Sep 10, 2026159.46160.34155.91157.26157.26-2.32%171,6030.59
Sep 09, 2026160.89166.60159.32161.00161.00+0.07%290,5151.00
Sep 08, 2026166.06166.59160.06160.89160.89-3.99%311,2911.07
Sep 07, 2026165.30167.87164.80167.58167.58+0.00%00.00
Sep 04, 2026165.30167.87164.80167.58167.58+0.78%163,4960.55
Sep 03, 2026171.69171.69165.58166.29166.29-2.10%241,5390.81
Sep 02, 2026171.23174.05169.66169.85169.85-0.56%360,3101.22
Sep 01, 2026173.13176.43170.42170.81170.81-1.24%326,3691.11
Aug 31, 2026173.66174.88169.38172.95172.95-1.23%217,3950.74
Aug 28, 2026175.45177.68174.10175.10175.10+0.00%162,2100.55
Aug 27, 2026177.49179.07174.88175.10175.10-2.50%263,6870.88
Aug 26, 2026182.80182.84179.18179.59179.59-1.45%161,5500.53
Aug 25, 2026182.53183.25180.65182.24182.24-0.17%130,3510.43
Aug 24, 2026184.39185.00180.26182.55182.55-0.16%230,4420.74