NASDAQ : ICUI
ICU Medical, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 164.62 USD (Nov 2, 2026, 10:21 AM EST) · Market cap 4.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ICU Medical, Inc. (ICUI) closed at 162.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 166.66 | 167.33 | 161.41 | 162.38 | 310,395 | -0.85% |
| 2026-10-30 | 169.64 | 170 | 163.145 | 163.78 | 216,557 | -2.89% |
| 2026-10-29 | 168.85 | 169.65 | 166.163 | 168.65 | 202,496 | +1.36% |
| 2026-10-28 | 161.63 | 166.645 | 157.63 | 166.39 | 156,445 | +1.95% |
| 2026-10-27 | 166.41 | 166.41 | 162.97 | 163.2 | 323,145 | -1.66% |
| 2026-10-26 | 166.42 | 168.48 | 162.88 | 165.96 | 155,385 | -0.40% |
| 2026-10-23 | 166.92 | 167.945 | 160.886 | 166.62 | 272,324 | -1.02% |
| 2026-10-22 | 160.98 | 168.62 | 160.67 | 168.33 | 241,767 | +4.66% |
| 2026-10-21 | 159.52 | 162.2 | 159.02 | 160.84 | 219,982 | -0.15% |
| 2026-10-20 | 161.6 | 164 | 160.57 | 161.08 | 160,204 | -0.10% |
| 2026-10-19 | 163 | 164.15 | 160.215 | 161.24 | 153,809 | -1.07% |
| 2026-10-16 | 167.3 | 167.8 | 162.51 | 162.99 | 221,682 | -2.54% |
| 2026-10-15 | 164.1 | 167.725 | 164.1 | 167.23 | 239,473 | +2.79% |
| 2026-10-14 | 162.2 | 163.865 | 161.635 | 162.69 | 258,440 | -0.33% |
| 2026-10-13 | 165.16 | 167.05 | 162.99 | 163.23 | 236,308 | -0.41% |
| 2026-10-12 | 159.73 | 164.4 | 159.5 | 163.91 | 201,354 | +2.24% |
| 2026-10-09 | 157.46 | 160.47 | 157.46 | 160.32 | 145,998 | +2.00% |
| 2026-10-08 | 154.81 | 157.5 | 153.33 | 157.18 | 220,610 | +0.74% |
| 2026-10-07 | 157.89 | 160.5 | 155.54 | 156.03 | 214,616 | -2.32% |
| 2026-10-06 | 162.55 | 162.55 | 157.65 | 159.73 | 238,613 | -1.03% |
| 2026-10-05 | 159.35 | 162.81 | 157.8 | 161.4 | 211,452 | +1.27% |
| 2026-10-02 | 158.78 | 161.325 | 157.15 | 159.38 | 227,671 | +1.40% |
| 2026-10-01 | 160.08 | 161.55 | 156.91 | 157.18 | 248,205 | -2.07% |
| 2026-09-30 | 163.64 | 164.55 | 159.835 | 160.51 | 307,245 | -1.79% |
| 2026-09-29 | 163.92 | 164.35 | 161.435 | 163.44 | 245,902 | -0.36% |
| 2026-09-28 | 163.97 | 166.71 | 163.05 | 164.03 | 290,623 | -0.56% |
| 2026-09-25 | 166.43 | 166.67 | 163.946 | 164.95 | 201,735 | -0.64% |
| 2026-09-24 | 163.12 | 167.67 | 163.08 | 166.02 | 380,063 | +1.65% |
| 2026-09-23 | 160.26 | 166.46 | 159.29 | 163.32 | 408,263 | +1.45% |
| 2026-09-22 | 157.64 | 163.57 | 156.01 | 160.98 | 275,993 | +3.71% |
| 2026-09-21 | 154.25 | 156.8 | 152.49 | 155.22 | 223,436 | +1.68% |
| 2026-09-18 | 151.67 | 153.3 | 151.33 | 152.65 | 388,085 | -0.17% |
| 2026-09-17 | 157.77 | 157.77 | 152.79 | 152.91 | 204,398 | -1.74% |
| 2026-09-16 | 156.07 | 158.98 | 155.58 | 155.62 | 193,642 | -0.17% |
| 2026-09-15 | 156.79 | 157.6 | 154.97 | 155.88 | 196,458 | -1.09% |
| 2026-09-14 | 157.63 | 158.68 | 155.744 | 157.6 | 189,868 | +0.72% |
| 2026-09-11 | 160.33 | 162.155 | 155.48 | 156.48 | 189,017 | -0.50% |
| 2026-09-10 | 159.46 | 160.335 | 155.905 | 157.26 | 171,603 | -2.32% |
| 2026-09-09 | 160.89 | 166.595 | 159.32 | 161 | 290,515 | +0.07% |
| 2026-09-08 | 166.06 | 166.59 | 160.06 | 160.89 | 311,291 | -3.99% |
| 2026-09-04 | 165.3 | 167.87 | 164.8 | 167.58 | 163,496 | +0.78% |
| 2026-09-03 | 171.69 | 171.69 | 165.58 | 166.29 | 241,541 | -2.10% |
| 2026-09-02 | 171.23 | 174.05 | 169.66 | 169.85 | 360,310 | -0.56% |
| 2026-09-01 | 173.13 | 176.43 | 170.42 | 170.81 | 326,369 | -1.24% |
| 2026-08-31 | 173.66 | 174.875 | 169.38 | 172.95 | 217,395 | -1.23% |
| 2026-08-28 | 175.45 | 177.68 | 174.1 | 175.1 | 162,210 | +0.00% |
| 2026-08-27 | 177.49 | 179.07 | 174.88 | 175.1 | 263,687 | -2.50% |
| 2026-08-26 | 182.8 | 182.84 | 179.18 | 179.59 | 161,550 | -1.45% |
| 2026-08-25 | 182.53 | 183.245 | 180.65 | 182.24 | 130,351 | -0.17% |
| 2026-08-24 | 184.39 | 185 | 180.26 | 182.55 | 230,442 | -0.16% |
| 2026-08-21 | 183.05 | 184 | 181.07 | 182.84 | 182,320 | +0.17% |
| 2026-08-20 | 184.16 | 187.88 | 182.26 | 182.53 | 255,357 | -2.53% |
| 2026-08-19 | 185.82 | 189.295 | 185.25 | 187.26 | 235,038 | +1.90% |
| 2026-08-18 | 182.79 | 185.32 | 182.5 | 183.76 | 241,928 | +0.68% |
| 2026-08-17 | 182.7 | 185.2 | 181.93 | 182.51 | 291,918 | -0.26% |
| 2026-08-14 | 182.25 | 184.33 | 181.3 | 182.98 | 192,206 | -0.07% |
| 2026-08-13 | 180.22 | 183.37 | 178.72 | 183.11 | 186,246 | +2.10% |
| 2026-08-12 | 180.31 | 181.045 | 177.02 | 179.34 | 314,054 | -1.50% |
| 2026-08-11 | 182.42 | 185.3 | 181.62 | 182.08 | 250,409 | -0.19% |
| 2026-08-10 | 182.67 | 186.17 | 180.885 | 182.42 | 476,879 | -1.16% |
| 2026-08-07 | 182.35 | 192.85 | 180.88 | 184.56 | 931,261 | +10.93% |
| 2026-08-06 | 167.28 | 168.36 | 164.09 | 166.37 | 359,628 | -0.02% |
| 2026-08-05 | 171.96 | 172.02 | 166.22 | 166.4 | 325,683 | -3.23% |
| 2026-08-04 | 171.98 | 173.04 | 169.67 | 171.96 | 320,759 | -0.57% |
| 2026-08-03 | 171.73 | 176.27 | 170.625 | 172.94 | 579,119 | +2.63% |
| 2026-07-31 | 169.32 | 169.815 | 165.764 | 168.51 | 349,836 | +0.08% |
| 2026-07-30 | 167.72 | 170.81 | 166.9 | 168.38 | 403,930 | +1.11% |
| 2026-07-29 | 164.69 | 170.475 | 164.69 | 166.53 | 303,337 | +0.46% |
| 2026-07-28 | 162.89 | 167.99 | 162.89 | 165.775 | 240,227 | +2.67% |
| 2026-07-27 | 159.43 | 161.95 | 156.635 | 161.46 | 363,588 | +2.55% |
| 2026-07-24 | 155.61 | 160.77 | 155.55 | 157.44 | 258,589 | +2.59% |
| 2026-07-23 | 155.06 | 157.553 | 152.71 | 153.46 | 346,675 | -2.53% |
| 2026-07-22 | 158.8 | 160 | 157.08 | 157.44 | 154,879 | -0.84% |
| 2026-07-21 | 155.59 | 159.8 | 154.86 | 158.77 | 236,752 | +0.91% |
| 2026-07-20 | 157.06 | 158.75 | 156.7 | 157.34 | 289,430 | -0.11% |
| 2026-07-17 | 159.83 | 162.85 | 157.36 | 157.51 | 213,541 | -2.87% |
| 2026-07-16 | 158.44 | 162.815 | 158.44 | 162.17 | 297,706 | +2.67% |
| 2026-07-15 | 153.49 | 162.1 | 153.49 | 157.96 | 342,644 | +2.91% |
| 2026-07-14 | 157.6 | 157.75 | 151.42 | 153.49 | 352,720 | -2.61% |
| 2026-07-13 | 154.52 | 157.64 | 154.31 | 157.6 | 155,810 | +2.06% |
| 2026-07-10 | 156.2 | 158.28 | 154.145 | 154.42 | 203,963 | -1.34% |
| 2026-07-09 | 151.89 | 157.08 | 151.16 | 156.52 | 245,369 | +3.05% |
| 2026-07-08 | 152.95 | 153.56 | 150.9 | 151.89 | 211,341 | -2.24% |
| 2026-07-07 | 160.23 | 162.175 | 154.565 | 155.37 | 236,697 | -2.55% |
| 2026-07-06 | 154.97 | 160.615 | 152.815 | 159.43 | 347,976 | +2.88% |
| 2026-07-02 | 149.48 | 155.056 | 149.235 | 154.97 | 424,323 | +4.39% |
| 2026-07-01 | 147.61 | 152.25 | 146.47 | 148.46 | 239,801 | +1.27% |
| 2026-06-30 | 147.93 | 148.318 | 143.855 | 146.6 | 171,024 | -0.90% |
| 2026-06-29 | 148.27 | 148.53 | 145.94 | 147.93 | 344,285 | -0.23% |
| 2026-06-26 | 147.97 | 151.68 | 147.7 | 148.27 | 902,539 | -0.38% |
| 2026-06-25 | 143.87 | 149.61 | 141.975 | 148.83 | 416,654 | +4.11% |
| 2026-06-24 | 136.73 | 143.13 | 136.68 | 142.95 | 322,704 | +5.48% |
| 2026-06-23 | 135.79 | 137.38 | 135.25 | 135.52 | 232,320 | -0.46% |
| 2026-06-22 | 139.66 | 140.47 | 135.05 | 136.14 | 339,872 | -3.01% |
| 2026-06-18 | 139.86 | 142.38 | 137.735 | 140.37 | 506,718 | +1.76% |
| 2026-06-17 | 142.41 | 144.08 | 136.655 | 137.94 | 245,347 | -3.14% |
| 2026-06-16 | 144.1 | 145.25 | 141.235 | 142.41 | 235,413 | -0.91% |
| 2026-06-15 | 144.31 | 145.245 | 141.36 | 143.72 | 195,887 | +1.07% |
| 2026-06-12 | 143.11 | 144.045 | 141.125 | 142.2 | 265,505 | -0.46% |
| 2026-06-11 | 139.99 | 143.38 | 138.23 | 142.86 | 237,413 | +2.17% |
| 2026-06-10 | 140.4 | 144.38 | 139.6 | 139.83 | 240,199 | -1.53% |
| 2026-06-09 | 138.74 | 142.36 | 138.58 | 142 | 274,599 | +3.29% |
| 2026-06-08 | 136.4 | 138.77 | 135.895 | 137.48 | 296,737 | +0.64% |
| 2026-06-05 | 135.14 | 138.06 | 135.14 | 136.61 | 274,565 | +1.25% |
| 2026-06-04 | 132.965 | 138.91 | 132.325 | 134.93 | 275,087 | +3.38% |
| 2026-06-03 | 130.62 | 132.19 | 129.34 | 130.52 | 224,580 | +0.03% |
| 2026-06-02 | 130.76 | 133.105 | 130.02 | 130.48 | 292,789 | -0.88% |
| 2026-06-01 | 133.73 | 134.73 | 130.47 | 131.64 | 307,276 | -2.77% |
| 2026-05-29 | 138.76 | 138.935 | 133.35 | 135.39 | 296,549 | -2.51% |
| 2026-05-28 | 136.66 | 141.46 | 134.308 | 138.87 | 489,776 | +0.38% |
| 2026-05-27 | 138.45 | 142.305 | 137.5 | 138.34 | 325,535 | +2.50% |
| 2026-05-26 | 133.82 | 136.62 | 132 | 134.97 | 420,694 | +1.25% |
| 2026-05-22 | 131.36 | 133.825 | 130.37 | 133.31 | 306,467 | +1.52% |
| 2026-05-21 | 127.37 | 131.83 | 125.9 | 131.31 | 276,389 | +1.55% |
| 2026-05-20 | 123.41 | 130.04 | 122.2 | 129.31 | 346,385 | +4.57% |
| 2026-05-19 | 123.33 | 124.815 | 119.685 | 123.66 | 234,235 | +0.47% |
| 2026-05-18 | 118.83 | 123.5 | 118.12 | 123.08 | 351,141 | +3.67% |
| 2026-05-15 | 121.75 | 123.7 | 118.43 | 118.72 | 316,428 | -3.47% |
| 2026-05-14 | 123.06 | 124.47 | 122.06 | 122.99 | 223,094 | +0.78% |
| 2026-05-13 | 122.25 | 125.01 | 121.3 | 122.04 | 312,616 | -0.97% |