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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 28, 2025	149.14	148.44	148.44	149.69	147.37	103,761
November 26, 2025	150.45	149.14	149.14	152.15	149	245,641
November 25, 2025	149.06	151.9	151.9	153.63	147.09	303,114
November 24, 2025	142.08	148.54	148.54	150.39	137.32	399,500
November 21, 2025	134.72	142.34	142.34	144.51	134.71	382,000
November 20, 2025	134.69	134.33	134.33	135.38	131.99	307,448
November 19, 2025	133.83	132.57	132.57	134.72	132.29	170,200
November 18, 2025	134.51	134.03	134.03	136.14	132.16	182,700
November 17, 2025	135.71	134.52	134.52	138.48	133.9	221,342
November 14, 2025	135.22	136.5	136.5	137.58	134.24	244,606
November 13, 2025	138.03	138.53	138.53	141.47	137.25	255,100
November 12, 2025	143.22	139.15	139.15	144.85	138.48	378,100
November 11, 2025	140.26	143.22	143.22	144.28	138.94	244,600
November 10, 2025	139.64	139.23	139.23	144.71	137.91	331,300
November 07, 2025	145.6	140.16	140.16	149.48	136	838,559
November 06, 2025	128.44	129.67	129.67	130.93	125.12	418,279
November 05, 2025	126.17	127.38	127.38	129.18	124.7	342,836
November 04, 2025	122.53	125.66	125.66	127.19	119.57	402,602
November 03, 2025	120.37	122.86	122.86	123.9	116.59	327,600
October 31, 2025	119.34	120.09	120.09	120.43	116.61	221,909
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

ICU Medical, Inc. (ICUI) NASDAQ