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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	133.01	141.57	141.57	148.04	132.26	549,600
April 02, 2025	135.22	140.38	140.38	144.59	135.22	414,600
April 01, 2025	141.87	137.8	137.8	141.87	135.52	327,721
March 31, 2025	141.39	138.86	138.86	142.79	135.42	327,259
March 28, 2025	143.03	140.16	140.16	144.49	138.46	224,240
March 27, 2025	148.94	144.28	144.28	148.94	143.92	171,683
March 26, 2025	148.93	148.71	148.71	150.92	147.74	250,400
March 25, 2025	149.96	149.88	149.88	152.06	147.99	238,358
March 24, 2025	149.83	149.82	149.82	150.35	147.93	160,100
March 21, 2025	146.11	147.07	147.07	150.74	142.83	563,328
March 20, 2025	149.5	148.09	148.09	151.67	147.53	226,303
March 19, 2025	146.23	151.25	151.25	153.06	146.23	356,665
March 18, 2025	149.06	148.13	148.13	150.27	147.17	188,241
March 17, 2025	142.53	149.21	149.21	149.99	141.22	208,710
March 14, 2025	141.57	143.45	143.45	144.06	136.5	190,300
March 13, 2025	141.43	140.19	140.19	142.06	137.62	191,815
March 12, 2025	144.19	141.59	141.59	145	139.86	336,670
March 11, 2025	128.52	138.99	138.99	141.56	128.52	415,000
March 10, 2025	139.58	130.05	130.05	145.91	126.95	530,532
March 07, 2025	141.76	141.97	141.97	145.26	139.38	244,234
March 06, 2025	141.88	142.22	142.22	145.32	140.09	289,300
March 05, 2025	140.14	143.57	143.57	145.58	138.55	205,060
March 04, 2025	140.7	140.95	140.95	143.1	135.77	282,016
March 03, 2025	147	141.56	141.56	152.54	141.05	373,287
February 28, 2025	142.56	146.33	146.33	153.48	138.33	487,114
February 27, 2025	153.23	149.75	149.75	154.54	149.2	388,350
February 26, 2025	152.89	154.27	154.27	158.29	152.49	209,267
February 25, 2025	159.48	153.82	153.82	160.03	148.56	337,673
February 24, 2025	158.38	160.25	160.25	162.11	156.55	193,615
February 21, 2025	163	157.26	157.26	164.35	155.9	159,367

ICU Medical, Inc. (ICUI) NASDAQ