ICU Medical, Inc. - ICUI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	116.21	119.74	119.74	120.63	116.21	266,433
October 29, 2025	119.79	117.67	117.67	120.48	116.76	272,100
October 28, 2025	122.12	120.11	120.11	125	119.8	341,600
October 27, 2025	123.69	122.91	122.91	124.3	122.09	143,634
October 24, 2025	123.29	123.48	123.48	124.17	122.18	131,505
October 23, 2025	121.58	121.67	121.67	123.37	119.69	136,500
October 22, 2025	121.59	122.35	122.35	123.75	120.94	185,900
October 21, 2025	117.41	121	121	121.8	116.98	160,300
October 20, 2025	119.45	117.34	117.34	120.27	116	280,814
October 17, 2025	115.68	118.46	118.46	119.42	114.82	335,648
October 16, 2025	117.09	116.49	116.49	119.36	115.41	278,900
October 15, 2025	118.14	116.29	116.29	119.66	116.12	192,700
October 14, 2025	114.32	117.31	117.31	117.75	114.32	297,213
October 13, 2025	115.09	116.26	116.26	116.58	113.59	206,722
October 10, 2025	116.66	114.13	114.13	116.66	112.5	198,028
October 09, 2025	119.9	116.89	116.89	121.33	116.15	220,521
October 08, 2025	118.74	120.31	120.31	121.05	117.41	171,600
October 07, 2025	121.6	118.1	118.1	122.22	117.53	168,272
October 06, 2025	122.27	121.38	121.38	122.99	120.86	271,321
October 03, 2025	120.91	122.07	122.07	125	120.91	194,739
October 02, 2025	120.88	120.91	120.91	122.1	118.81	163,845
October 01, 2025	119.67	120.96	120.96	123.7	117.8	273,733
September 30, 2025	116.31	119.96	119.96	120.26	115.8	203,138
September 29, 2025	119.84	117.04	117.04	119.84	115.55	221,528
September 26, 2025	118.81	118.81	118.81	119.54	117.17	295,225
September 25, 2025	125.09	118.26	118.26	125.09	114.7	623,237
September 24, 2025	130.02	126.53	126.53	130.56	126.41	184,695
September 23, 2025	132.68	129.9	129.9	133.18	129.78	212,500
September 22, 2025	131.1	131.87	131.87	133.4	129.53	217,747
September 19, 2025	133.26	131.71	131.71	134.54	129.35	512,500
September 18, 2025	129.64	133.02	133.02	134	128	351,000
September 17, 2025	130.25	129.1	129.1	133.28	128.15	256,400
September 16, 2025	131.66	130.36	130.36	131.94	128.7	344,109
September 15, 2025	131.88	132.17	132.17	132.53	129.59	269,100
September 12, 2025	134.19	130.38	130.38	136.2	130.36	240,400
September 11, 2025	133.05	135.03	135.03	136.61	132.24	481,900
September 10, 2025	131.65	133.57	133.57	134.66	130.58	351,300
September 09, 2025	130	130.57	130.57	131.02	128.98	161,621
September 08, 2025	131.64	130.58	130.58	131.64	127.91	209,344
September 05, 2025	126.1	131.24	131.24	131.36	126.1	280,702
September 04, 2025	124.11	125.63	125.63	125.8	121.61	232,813
September 03, 2025	126.13	124.1	124.1	128.13	122.31	347,400
September 02, 2025	125.27	127.02	127.02	127.21	124.23	257,800
August 29, 2025	127.38	127.66	127.66	127.96	125.13	229,500
August 28, 2025	128.04	127.04	127.04	129.22	125.24	219,700
August 27, 2025	124.95	126.62	126.62	127.36	123.51	278,994
August 26, 2025	126.1	125.94	125.94	126.82	124.29	320,420
August 25, 2025	127.99	125.81	125.81	128.05	124.92	197,428
August 22, 2025	122.95	128.18	128.18	128.99	121.83	275,300
August 21, 2025	123.3	121.75	121.75	124.11	120.95	225,721
August 20, 2025	123.76	123.36	123.36	125.02	121.67	314,500
August 19, 2025	123.45	123.76	123.76	124.64	122.67	375,398
August 18, 2025	121.14	122.96	122.96	124.75	120.41	436,600
August 15, 2025	119	120.95	120.95	122.81	115.07	844,607
August 14, 2025	113.17	111.9	111.9	113.61	111.42	426,662
August 13, 2025	110.83	114.13	114.13	114.38	110.51	278,921
August 12, 2025	108.24	110.32	110.32	112.09	107.5	430,500
August 11, 2025	112.06	108.1	108.1	113.8	107	638,125
August 08, 2025	124.71	112.85	112.85	124.71	109	1.17M
August 07, 2025	128.86	129.91	129.91	130.57	125.58	435,643

ICU Medical, Inc. (ICUI) NASDAQ