ICU Medical, Inc. (ICUI) NASDAQ

125.85

-2.93(-2.28%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 24, 2026	152.11	152.47	152.47	154.03	148.96	300,900
February 23, 2026	154.66	151.57	151.57	156.04	150.14	315,500
February 20, 2026	150.21	157.03	0	159.89	142.52	556,839
February 19, 2026	150.84	149.74	0	150.85	146.31	550,400
February 18, 2026	148.29	151.63	0	154.24	147.82	345,300
February 17, 2026	144.91	148.29	0	150.22	144.91	297,700
February 13, 2026	142.48	144.9	0	147	142.48	163,700
February 12, 2026	149.34	142.02	0	151	140.66	392,000
February 11, 2026	154.06	147.73	0	154.06	145.13	339,121
February 10, 2026	153.15	153.22	0	155.9	152.42	331,426
February 09, 2026	153.93	151.86	0	154.13	150.68	242,428
February 06, 2026	151.01	154.16	0	154.79	149.05	223,300
February 05, 2026	151.14	149.64	0	152.6	148.71	220,146
February 04, 2026	151.93	149.98	0	155.58	149.84	359,635
February 03, 2026	151.5	150.69	0	155.6	149.03	162,300
February 02, 2026	150.32	151.45	0	152.03	149.87	224,100
January 30, 2026	148.83	149.9	0	153.17	148.4	299,700
January 29, 2026	149.32	150.03	0	153	146.85	254,800
January 28, 2026	149.41	149.28	0	150.81	148.37	139,500
January 27, 2026	152.04	149.27	0	153.91	148.47	221,200
January 26, 2026	152.31	152.86	0	155.76	151.67	267,500
January 23, 2026	157.28	152.67	0	157.28	150.8	230,047
January 22, 2026	155.82	158.54	0	160.29	155.82	284,233
January 21, 2026	154.44	155.13	0	156.16	152.38	231,200
January 20, 2026	154.25	153.23	0	156.34	152.92	343,330
January 16, 2026	154.47	156.17	0	157.91	153.49	310,600
January 15, 2026	148.6	155.12	0	155.65	147.21	246,500
January 14, 2026	148.09	148.52	0	151	146.33	204,400
January 13, 2026	151.59	148.28	0	151.68	147.15	331,200
January 12, 2026	152.39	151.19	0	152.97	149.84	186,503
January 09, 2026	151.28	152.99	0	153.11	149.05	168,516
January 08, 2026	148.82	151.65	0	154.48	147.49	248,400
January 07, 2026	151.01	150.32	0	152.49	149.84	155,764
January 06, 2026	143.33	150.78	0	151.06	142.29	255,823
January 05, 2026	137.43	144.12	0	147.19	137.43	220,016
January 02, 2026	142.67	138.53	0	142.67	137.82	219,400
December 31, 2025	144.97	142.67	0	145.56	139.68	199,400
December 30, 2025	147.09	144.63	0	147.19	144.61	144,300
December 29, 2025	147.97	147.23	0	149	146.54	104,800
December 26, 2025	147.18	147.87	0	148.19	146.11	82,900
December 24, 2025	148.23	146.98	0	148.55	146.24	94,200
December 23, 2025	147.04	147.5	0	148.46	146.06	157,007
December 22, 2025	145.3	148.33	0	149.18	144.61	220,200
December 19, 2025	145.36	145.15	0	147.92	141.39	592,800
December 18, 2025	147.64	146.17	0	147.64	145.15	208,443
December 17, 2025	146.4	146.37	0	149.03	145.35	192,210
December 16, 2025	147.38	147.07	0	150	145.32	308,700