ICU Medical Inc. (ICUI)
NASDAQ: ICUI
· Real-Time Price · USD
122.95
2.00 (1.65%)
At close: Aug 18, 2025, 3:59 PM
123.00
0.04%
After-hours: Aug 18, 2025, 07:02 PM EDT
ICUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 121.14 | 124.75 | 120.41 | 122.96 | 122.96 | 1.66% | 436,577 |
| Aug 15, 2025 | 119.00 | 122.81 | 115.07 | 120.95 | 120.95 | 8.09% | 844,607 |
| Aug 14, 2025 | 113.17 | 113.61 | 111.42 | 111.90 | 111.90 | -1.95% | 426,700 |
| Aug 13, 2025 | 110.83 | 114.38 | 110.51 | 114.13 | 114.13 | 3.45% | 278,921 |
| Aug 12, 2025 | 108.24 | 112.09 | 107.50 | 110.32 | 110.32 | 2.05% | 430,500 |
| Aug 11, 2025 | 112.06 | 113.80 | 107.00 | 108.10 | 108.10 | -4.21% | 638,125 |
| Aug 8, 2025 | 124.71 | 124.71 | 109.00 | 112.85 | 112.85 | -13.13% | 1,173,302 |
| Aug 7, 2025 | 128.86 | 130.57 | 125.58 | 129.91 | 129.91 | 2.38% | 435,643 |
| Aug 6, 2025 | 128.81 | 129.00 | 125.07 | 126.89 | 126.89 | -1.65% | 239,300 |
| Aug 5, 2025 | 130.04 | 132.54 | 128.50 | 129.02 | 129.02 | -0.80% | 330,735 |
| Aug 4, 2025 | 127.63 | 131.21 | 127.63 | 130.06 | 130.06 | 2.09% | 173,800 |
| Aug 1, 2025 | 127.51 | 128.22 | 124.00 | 127.40 | 127.40 | -0.79% | 242,242 |
| Jul 31, 2025 | 125.72 | 134.04 | 125.72 | 128.41 | 128.41 | 2.34% | 433,400 |
| Jul 30, 2025 | 126.70 | 128.44 | 124.39 | 125.47 | 125.47 | -0.99% | 146,100 |
| Jul 29, 2025 | 128.22 | 128.70 | 126.63 | 126.73 | 126.73 | -0.60% | 120,200 |
| Jul 28, 2025 | 129.60 | 130.21 | 127.15 | 127.50 | 127.50 | -1.85% | 132,219 |
| Jul 25, 2025 | 129.57 | 130.33 | 127.53 | 129.90 | 129.90 | 0.55% | 109,600 |
| Jul 24, 2025 | 128.72 | 130.37 | 127.60 | 129.19 | 129.19 | 0.14% | 220,000 |
| Jul 23, 2025 | 127.72 | 129.35 | 126.76 | 129.01 | 129.01 | 2.19% | 222,100 |
| Jul 22, 2025 | 122.70 | 126.77 | 122.09 | 126.24 | 126.24 | 3.76% | 286,924 |