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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	150.84	149.74	149.74	150.85	146.31	536,507
February 18, 2026	148.29	151.63	151.63	154.24	147.82	345,300
February 17, 2026	144.91	148.29	148.29	150.22	144.91	297,700
February 13, 2026	142.48	144.9	144.9	147	142.48	163,700
February 12, 2026	149.34	142.02	142.02	151	140.66	392,000
February 11, 2026	154.06	147.73	147.73	154.06	145.13	339,121
February 10, 2026	153.15	153.22	153.22	155.9	152.42	331,426
February 09, 2026	153.93	151.86	151.86	154.13	150.68	242,428
February 06, 2026	151.01	154.16	154.16	154.79	149.05	223,300
February 05, 2026	151.14	149.64	149.64	152.6	148.71	220,120
February 04, 2026	151.93	149.98	149.98	155.58	149.84	359,635
February 03, 2026	151.5	150.69	150.69	155.6	149.03	162,300
February 02, 2026	150.32	151.45	151.45	152.03	149.87	224,100
January 30, 2026	148.83	149.9	149.75	153.17	148.4	285,277
January 29, 2026	149.32	150.03	150.03	153	146.85	254,800
January 28, 2026	149.41	149.28	149.28	150.81	148.37	139,500
January 27, 2026	152.04	149.27	149.27	153.91	148.47	221,200
January 26, 2026	152.31	152.86	152.86	155.76	151.67	267,500
January 23, 2026	156.62	152.64	152.64	156.75	150.75	199,115
January 22, 2026	155.82	158.54	158.54	159.01	155.82	277,061
January 21, 2026	154.44	155.13	155.13	156.16	152.38	231,200
January 20, 2026	154.25	153.23	153.23	156.34	152.92	343,330
January 16, 2026	154.47	156.17	156.17	157.91	153.49	310,600
January 15, 2026	148.6	155.12	155.12	155.65	147.21	246,500
January 14, 2026	148.09	148.52	148.52	151	146.33	204,400
January 13, 2026	151.59	148.28	148.28	151.68	147.15	331,200
January 12, 2026	152.39	151.19	151.19	152.97	149.84	186,503
January 09, 2026	151.28	152.99	152.99	153.11	149.05	168,516
January 08, 2026	147.66	151.65	151.65	154.39	147.49	243,311
January 07, 2026	151.53	150.32	150.32	152.49	149.84	152,430
January 06, 2026	143.33	150.78	150.78	151.06	142.29	255,823
January 05, 2026	137.43	144.12	144.12	147.19	137.43	220,016
January 02, 2026	142.67	138.53	138.53	142.67	137.82	219,400
December 31, 2025	144.97	142.67	142.67	145.56	139.68	199,400
December 30, 2025	147.09	144.63	144.63	147.19	144.61	144,300
December 29, 2025	147.97	147.23	147.23	149	146.54	104,800
December 26, 2025	147.18	147.87	147.87	148.19	146.11	79,168
December 24, 2025	148.23	146.98	146.98	148.55	146.24	94,200
December 23, 2025	147.04	147.5	147.5	148.46	146.06	157,007
December 22, 2025	145.3	148.33	148.33	149.18	144.61	220,200
December 19, 2025	145.36	145.15	145.15	147.92	141.39	592,800
December 18, 2025	147.64	146.17	146.17	147.64	145.15	208,443
December 17, 2025	146.4	146.37	146.37	149.03	145.35	192,210
December 16, 2025	147.38	147.07	147.07	150	145.32	308,700
December 15, 2025	148.5	148.03	148.03	150	147.32	180,800
December 12, 2025	147.22	148.43	148.43	148.64	145.94	230,182
December 11, 2025	148	147.2	147.2	148.95	145.69	126,905
December 10, 2025	142.98	147.57	147.57	147.8	142.98	271,115
December 09, 2025	144.13	142.48	142.48	145.98	141.1	178,600
December 08, 2025	142.51	143.77	143.77	145.19	142.51	239,300
December 05, 2025	143.19	142.51	142.51	144.82	140.03	192,429
December 04, 2025	144.96	142.35	142.35	144.96	141.39	305,020
December 03, 2025	147.37	144.04	144.04	148.12	143.59	193,600
December 02, 2025	147.49	146.66	146.66	148.13	143.41	205,946
December 01, 2025	147.23	146.22	146.22	150.38	145.94	190,800
November 28, 2025	149.14	148.44	148.44	149.69	147.37	103,761
November 26, 2025	150.45	149.14	149.14	152.15	149	245,641
November 25, 2025	149.06	151.9	151.9	153.63	147.09	303,114
November 24, 2025	142.08	148.54	148.54	150.39	137.32	399,500
November 21, 2025	134.72	142.34	142.34	144.51	134.71	382,000

ICU Medical, Inc. (ICUI) NASDAQ