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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	131.11	134.95	134.95	137.06	130.23	233,364
June 30, 2025	131.98	132.15	132.15	132.53	129.7	210,804
June 27, 2025	131.06	131.82	131.82	132.24	129.02	993,500
June 26, 2025	132.88	130.68	130.68	133.39	128.5	176,925
June 25, 2025	130.68	132.07	132.07	132.8	129.12	185,700
June 24, 2025	129.34	130.88	130.88	131.31	127.71	152,831
June 23, 2025	127.64	128.07	128.07	128.64	125.1	134,916
June 20, 2025	129.73	127.74	127.74	130.85	126.85	249,000
June 18, 2025	129.89	128.58	128.58	131.03	125.78	121,804
June 17, 2025	131.81	129.97	129.97	132.75	129.8	174,838
June 16, 2025	132.57	133.24	133.24	133.85	131.43	225,100
June 13, 2025	130.92	132.04	132.04	132.79	129.4	189,137
June 12, 2025	134.1	132.38	132.38	134.18	131.36	123,200
June 11, 2025	137.6	134.45	134.45	138.05	133.74	163,000
June 10, 2025	136.77	136.79	136.79	138.26	135.75	128,818
June 09, 2025	134.39	136.25	136.25	137.22	133.47	163,600
June 06, 2025	134.21	133.07	133.07	134.37	131.62	175,828
June 05, 2025	131.82	132.92	132.92	133.13	130.73	212,811
June 04, 2025	130.46	131.36	131.36	131.5	128.46	262,024
June 03, 2025	130.55	130.54	130.54	132.29	129.01	189,800
June 02, 2025	134.34	130.54	130.54	134.51	129.54	213,400
May 30, 2025	134.18	134.86	134.86	135.29	131.01	279,900
May 29, 2025	129.72	134.43	134.43	135.62	129.72	384,200
May 28, 2025	130.28	128.47	128.47	130.56	127.91	199,400
May 27, 2025	131.55	130.44	130.44	132.29	129.35	297,300
May 23, 2025	128.73	128.99	128.99	130.43	128.54	149,163
May 22, 2025	130.85	130.73	130.73	132.9	129.06	219,600
May 21, 2025	133.5	130.75	130.75	133.78	129.53	217,700
May 20, 2025	137.59	134.92	134.92	138.28	134.76	218,904
May 19, 2025	139.98	138	138	140.48	135.86	254,100
May 16, 2025	140.25	141.38	141.39	142.53	139.55	265,115
May 15, 2025	135.28	140.54	140.54	141.23	134.72	340,419
May 14, 2025	142.3	135.93	135.93	143.67	135.49	262,000
May 13, 2025	144.17	143.59	143.59	145.76	140.99	224,300
May 12, 2025	145.24	144.34	144.34	148.49	143.13	366,510
May 09, 2025	135.35	138.3	138.3	147.57	134.53	622,800
May 08, 2025	136	142.87	142.87	144.92	135.12	468,658
May 07, 2025	135.2	134.5	134.5	136.02	131.73	222,900
May 06, 2025	136.98	134.32	134.32	137.9	132.9	297,522
May 05, 2025	140.12	136	136	140.12	135.85	192,841
May 02, 2025	140.39	141.64	141.64	142	137.46	174,792
May 01, 2025	139	136.97	136.97	140.59	134.41	352,946
April 30, 2025	136.07	136.59	136.59	136.82	132.39	221,362
April 29, 2025	135.43	137.27	137.27	139.79	133.58	192,253
April 28, 2025	136.09	135.9	135.9	140	134.43	297,700
April 25, 2025	138.09	135.66	135.66	138.09	134.79	164,600
April 24, 2025	133.68	137.16	137.16	138.18	133.25	338,500
April 23, 2025	134.33	132.28	132.28	139.11	132.1	305,932
April 22, 2025	139.12	130.68	130.68	139.12	126	515,100
April 21, 2025	137.06	136.72	136.72	137.56	133.99	178,100
April 17, 2025	138.07	138.67	138.67	141.37	137.49	206,054
April 16, 2025	138.09	139.14	139.14	140.42	136.61	232,567
April 15, 2025	140.48	139.64	139.64	142.38	137.72	148,527
April 14, 2025	144.95	140.54	140.54	145.82	138.63	305,706
April 11, 2025	139.15	142.65	142.65	144.41	135.54	318,542
April 10, 2025	147.59	138.43	138.41	147.59	134.68	420,495
April 09, 2025	131.59	151.04	151.04	152.42	131.2	433,200
April 08, 2025	147.54	133.97	133.97	147.54	132.74	443,100
April 07, 2025	130.11	142.25	142.25	145.79	130.11	437,223
April 04, 2025	136.62	139.32	139.32	144.09	135.1	598,400

ICU Medical, Inc. (ICUI) NASDAQ