ICU Medical, Inc. (ICUI) NASDAQ

123.31

-1.91(-1.53%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 2026122.41123.31123.31126.94121.69308,662
April 01, 2026130.03125.22125.22130.46124.98250,320
March 31, 2026127.99129.15129.15129.59125.05226,728
March 30, 2026125.66125.38125.38125.81123.6293,284
March 27, 2026126.75124.19124.19127.69123.2230,860
March 26, 2026129.72127.65127.65132.51127.61212,593
March 25, 2026130.87131.38131.38131.85126.62278,271
March 24, 2026127.83129.4129.4130.6127.4262,583
March 23, 2026129.96129.93129.93132.84128.28371,655
March 20, 2026125.97125.36125.36127.49124.37468,051
March 19, 2026124.8126.63126.63127.8124.04357,006
March 18, 2026127.68125.29125.29130.6124.75405,896
March 17, 2026128.22130.55130.55132.4123.96371,488
March 16, 2026127.74126.96126.96129.33125.72192,899
March 13, 2026129.97125.85125.85130.92125.79256,869
March 12, 2026131.9128.78128.78133.68124.3371,834
March 11, 2026131.36133.76133.76134.54131.15305,947
March 10, 2026133.22132.41132.41134.88129.98215,491
March 09, 2026128.41133.34133.34133.69124.65430,158
March 06, 2026133.84132132133.84129.18184,323
March 05, 2026140.4136.74136.74141.97134.8184,100
March 04, 2026144.06142.46142.46144.52140.28251,600
March 03, 2026142.09142.66142.66143.68138.21193,769
March 02, 2026147.92146.99146.99150.13144.28326,114
February 27, 2026147.54150.58150.58151.1147.54254,900
February 26, 2026155.91150.82150.82158.05150.68235,618
February 25, 2026152.1155.12155.12155.35150.6374,436
February 24, 2026152.11152.47152.47154.03148.96300,900
February 23, 2026154.66151.57151.57156.04150.14315,500
February 20, 2026150.21157.030159.89142.52556,839
February 19, 2026150.84149.740150.85146.31550,400
February 18, 2026148.29151.630154.24147.82345,300
February 17, 2026144.91148.290150.22144.91297,700
February 13, 2026142.48144.90147142.48163,700
February 12, 2026149.34142.020151140.66392,000
February 11, 2026154.06147.730154.06145.13339,121
February 10, 2026153.15153.220155.9152.42331,426
February 09, 2026153.93151.860154.13150.68242,428
February 06, 2026151.01154.160154.79149.05223,300
February 05, 2026151.14149.640152.6148.71220,146
February 04, 2026151.93149.980155.58149.84359,635
February 03, 2026151.5150.690155.6149.03162,300
February 02, 2026150.32151.450152.03149.87224,100
January 30, 2026148.83149.90153.17148.4299,700
January 29, 2026149.32150.030153146.85254,800
January 28, 2026149.41149.280150.81148.37139,500
January 27, 2026152.04149.270153.91148.47221,200
January 26, 2026152.31152.860155.76151.67267,500
January 23, 2026157.28152.670157.28150.8230,047
January 22, 2026155.82158.540160.29155.82284,233
January 21, 2026154.44155.130156.16152.38231,200
January 20, 2026154.25153.230156.34152.92343,330
January 16, 2026154.47156.170157.91153.49310,600
January 15, 2026148.6155.120155.65147.21246,500
January 14, 2026148.09148.520151146.33204,400
January 13, 2026151.59148.280151.68147.15331,200
January 12, 2026152.39151.190152.97149.84186,503
January 09, 2026151.28152.990153.11149.05168,516
January 08, 2026148.82151.650154.48147.49248,400
January 07, 2026151.01150.320152.49149.84155,764
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved