ICU Medical, Inc. (ICUI) NASDAQ

126.90

-2.41(-1.86%)

Updated at May 21 11:43AM

Currency In USD

ICUI Historical Return

If you invested $1000 in ICU Medical, Inc. (ICUI) 10 years ago, it would be worth $1,244.24 as of May 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $618.15, while $1000 invested 1 year ago would be worth $970.55. This corresponds to total returns of 24.42%, -38.19%, -2.94%, respectively, with annualized returns of 2.21%, -9.17%, -2.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ICUI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2026	123.41	129.31	129.31	130.04	122.2	346,171
May 19, 2026	123.33	123.66	123.66	124.82	119.69	234,235
May 18, 2026	118.83	123.08	123.08	123.5	118.12	345,004
May 15, 2026	121.75	118.72	118.72	123.7	118.43	316,428
May 14, 2026	123.06	122.99	122.99	124.25	122.41	209,006
May 13, 2026	122.25	122.04	122.04	125.01	121.3	306,998
May 12, 2026	124.75	123.23	123.23	125.97	122.25	301,864
May 11, 2026	126.6	124.68	124.68	132.7	123.59	403,145
May 08, 2026	123.07	126.43	126.43	130.37	123.07	500,090
May 07, 2026	121.23	123.07	123.07	123.99	121.23	326,727
May 06, 2026	118.74	119.59	119.59	120.67	116.9	230,804
May 05, 2026	118.68	117.01	117.01	121.91	116.65	203,299
May 04, 2026	117.47	118.67	118.67	119.69	115.61	164,601
May 01, 2026	119.43	118.85	118.85	120.64	116.69	242,475
April 30, 2026	115.88	119.2	119.2	119.46	114.78	217,623
April 29, 2026	119.62	115.45	115.45	119.86	113.37	329,774
April 28, 2026	123.53	121.01	121.01	123.53	119.12	256,295
April 27, 2026	123.95	122.85	122.85	126.19	121.48	286,817
April 24, 2026	124.27	124.82	124.82	126.49	122.76	218,154
April 23, 2026	126.64	124.55	124.55	127	123.13	214,864
April 22, 2026	128.85	127.36	127.36	130.29	125.7	176,807
April 21, 2026	130.58	128.15	128.15	131.79	126.59	354,587
April 20, 2026	128.5	130.58	130.58	131.21	128.01	214,029
April 17, 2026	128.33	129.96	129.96	131.25	126.41	321,486
April 16, 2026	125.61	126.04	126.04	127.83	125.03	373,091
April 15, 2026	127.72	126.21	126.21	127.77	123.46	231,846
April 14, 2026	129.31	127.85	127.85	131.29	127.79	159,775
April 13, 2026	124.39	129.32	129.32	129.6	122.9	300,671
April 10, 2026	126.59	125.68	125.68	127.89	124.88	265,807
April 09, 2026	122.36	125.83	125.83	125.86	121.4	224,976
April 08, 2026	125.86	123.92	123.92	126.28	122.83	250,932
April 07, 2026	122.43	119.83	119.83	123.02	119.42	238,005
April 06, 2026	123.07	122.99	122.99	125.81	120.61	233,805
April 02, 2026	122.41	123.31	123.31	126.94	121.69	308,662
April 01, 2026	130.03	125.22	125.22	130.46	124.98	250,320
March 31, 2026	127.99	129.15	129.15	129.59	125.05	226,728
March 30, 2026	125.66	125.38	125.38	125.81	123.6	293,284
March 27, 2026	126.75	124.19	124.19	127.69	123.2	230,860
March 26, 2026	129.72	127.65	127.65	132.51	127.61	212,593
March 25, 2026	130.87	131.38	131.38	131.85	126.62	278,271
March 24, 2026	127.83	129.4	129.4	130.6	127.4	262,583
March 23, 2026	129.96	129.93	129.93	132.84	128.28	371,655
March 20, 2026	125.97	125.36	125.36	127.49	124.37	468,051
March 19, 2026	124.8	126.63	126.63	127.8	124.04	357,006
March 18, 2026	127.68	125.29	125.29	130.6	124.75	405,896
March 17, 2026	128.22	130.55	130.55	132.4	123.96	371,488
March 16, 2026	127.74	126.96	126.96	129.33	125.72	192,899
March 13, 2026	129.97	125.85	125.85	130.92	125.79	256,869
March 12, 2026	131.9	128.78	128.78	133.68	124.3	371,834
March 11, 2026	131.36	133.76	133.76	134.54	131.15	305,947
March 10, 2026	133.22	132.41	132.41	134.88	129.98	215,491
March 09, 2026	128.41	133.34	133.34	133.69	124.65	430,158
March 06, 2026	133.84	132	132	133.84	129.18	184,323
March 05, 2026	140.4	136.74	136.74	141.97	134.8	184,100
March 04, 2026	144.06	142.46	142.46	144.52	140.28	251,600
March 03, 2026	142.09	142.66	142.66	143.68	138.21	193,769
March 02, 2026	147.92	146.99	146.99	150.13	144.28	326,114
February 27, 2026	147.54	150.58	150.58	151.1	147.54	254,900
February 26, 2026	155.91	150.82	150.82	158.05	150.68	235,618
February 25, 2026	152.1	155.12	155.12	155.35	150.6	374,436