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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 06, 2025	128.81	126.89	126.89	129	125.07	239,300
August 05, 2025	130.04	129.02	129.02	132.54	128.5	330,735
August 04, 2025	127.63	130.06	130.06	131.21	127.63	173,800
August 01, 2025	127.51	127.4	127.4	128.22	124	242,242
July 31, 2025	125.72	128.41	128.41	134.04	125.72	433,385
July 30, 2025	126.7	125.47	125.47	128.44	124.39	146,100
July 29, 2025	128.22	126.73	126.73	128.7	126.63	120,200
July 28, 2025	129.6	127.5	127.5	130.21	127.15	132,219
July 25, 2025	129.57	129.9	129.9	130.33	127.53	109,600
July 24, 2025	128.72	129.19	129.19	130.37	127.6	220,000
July 23, 2025	127.72	129.01	129.01	129.35	126.76	222,100
July 22, 2025	122.7	126.24	126.24	126.77	122.09	286,924
July 21, 2025	122.75	121.66	121.66	123.55	121.38	129,700
July 18, 2025	126.01	122.47	122.47	126.01	122.36	139,400
July 17, 2025	124.48	124.72	124.72	126.67	124.34	170,200
July 16, 2025	127.59	124.83	124.83	128.15	124.34	216,300
July 15, 2025	132.05	126.49	126.49	132.25	126.23	205,328
July 14, 2025	131.39	130.85	130.85	132.29	130.44	165,700
July 11, 2025	135.99	132.16	132.16	135.99	132.05	140,620
July 10, 2025	134.83	137.26	137.26	139.41	134.14	196,300
July 09, 2025	132.76	135.73	135.73	136.32	132.27	204,500
July 08, 2025	130.61	132.54	132.54	133.63	129.76	184,139
July 07, 2025	134	129.71	129.71	135.68	129.26	191,611
July 03, 2025	137.18	135.44	135.44	137.81	133.82	152,204
July 02, 2025	134.87	136.18	136.18	136.31	133.81	156,033
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

ICU Medical, Inc. (ICUI) NASDAQ