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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	157.11	160.99	160.99	162.66	157.11	160,149
February 03, 2025	160.22	158.69	158.69	166.41	155	324,600
January 31, 2025	165.67	164.36	164.36	169.59	163.19	406,447
January 30, 2025	170.13	165.91	165.91	173.85	164.43	391,140
January 29, 2025	169.05	167.9	167.9	170.41	167.77	59,444
January 28, 2025	171.23	169.87	169.87	171.42	167.13	144,537
January 27, 2025	171.58	172.28	172.28	175.51	170.99	214,700
January 24, 2025	166.34	172.3	172.3	172.46	164.98	188,035
January 23, 2025	165.93	166.19	166.19	166.95	162.34	120,567
January 22, 2025	166.02	167.01	167.01	167.71	163.68	196,197
January 21, 2025	164.89	166.87	166.87	167.02	164.1	187,312
January 17, 2025	167.62	161.2	161.2	167.62	160.79	80,217
January 16, 2025	165.96	166.07	166.07	168.5	162.48	215,349
January 15, 2025	164.56	166.62	166.62	166.88	161.33	176,719
January 14, 2025	159.58	161.08	161.08	161.67	157.58	130,317
January 13, 2025	152.58	158.15	158.15	158.9	151.92	162,489
January 10, 2025	157.94	154.35	154.35	158.54	153.47	207,397
January 08, 2025	160.5	161.65	161.65	161.93	157.2	67,562
January 07, 2025	165.73	162.15	162.15	167.49	160.44	147,101
January 06, 2025	160.83	164.86	164.86	165.3	160.83	189,936
January 03, 2025	158.87	160.21	160.21	162.38	155.91	156,122
January 02, 2025	155.48	157.98	157.98	159.63	154.77	245,600
December 31, 2024	155	155.17	155.17	156.8	154.31	141,900
December 30, 2024	153.58	154.2	154.2	154.86	151.05	153,583
December 27, 2024	155.37	154.46	154.46	156.76	152.26	133,114
December 26, 2024	156.12	156.46	156.46	157.24	155.64	142,688
December 24, 2024	155.1	156.89	156.89	157.11	153.45	86,100
December 23, 2024	155.42	154.7	154.7	155.75	152.3	120,600
December 20, 2024	152.25	156.82	156.82	157.94	152.25	788,100
December 19, 2024	155.16	153.2	153.2	157.19	151.64	272,824
December 18, 2024	158.05	154.07	154.07	159.66	153.09	276,000
December 17, 2024	159	157.17	157.17	159.45	155.79	161,141
December 16, 2024	160.65	159.06	159.06	162.19	158.81	151,546
December 13, 2024	164.79	161.64	161.64	164.79	160.13	166,999
December 12, 2024	165.53	165.59	165.59	167.44	162.82	187,000
December 11, 2024	167.49	166.19	166.19	168.31	161.69	308,500
December 10, 2024	161.65	160.11	160.11	161.8	158	158,610
December 09, 2024	156.78	161.31	161.31	161.49	156.78	221,036
December 06, 2024	156.69	155.74	155.74	157.17	155.04	163,600
December 05, 2024	156.23	155.65	155.65	156.99	154.25	161,000
December 04, 2024	156.69	156.63	156.63	158.2	155.76	143,300
December 03, 2024	159.99	156.64	156.64	162.02	156.08	240,400
December 02, 2024	163.96	160.96	160.96	164.51	160.77	234,000
November 29, 2024	160.9	163.96	163.96	164.17	160.28	159,148
November 27, 2024	158.54	159.75	159.75	161.28	156.16	256,200
November 26, 2024	168.47	157.75	157.75	169.41	156.95	402,515
November 25, 2024	169.68	167.81	167.81	173.5	167.64	241,514
November 22, 2024	169.4	168.46	168.46	169.81	167.14	270,100
November 21, 2024	168.08	168.84	168.84	169.84	167.24	172,045
November 20, 2024	169.01	167.59	167.59	169.21	164.25	225,130
November 19, 2024	167.67	169.7	169.7	171.59	167.13	195,100
November 18, 2024	168.48	169.98	169.98	174.79	167.27	235,900
November 15, 2024	172.67	167.86	167.86	172.69	166.66	263,400
November 14, 2024	174.28	171.96	171.96	175.09	162.15	421,332
November 13, 2024	193.3	174.81	174.81	196.26	174.45	626,000
November 12, 2024	177.28	178.01	178.01	181.53	176.65	267,730
November 11, 2024	179.05	178.27	178.27	180.19	176.39	266,728
November 08, 2024	179.35	176.79	176.79	179.66	176.44	258,159
November 07, 2024	179.34	178.55	178.55	182.69	177.63	194,349
November 06, 2024	182.79	179.01	179.01	184.57	175.56	266,100

ICU Medical, Inc. (ICUI) NASDAQ