5 DAY PERFORMANCE
-28.79%
1 MONTH PERFORMANCE
-15.31%
3 MONTH PERFORMANCE
+0.02%
6 MONTH PERFORMANCE
-12.55%
YEAR-TO-DATE PERFORMANCE
-6.54%
1 YEAR PERFORMANCE
+4.03%
ICU Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $183.05 | $182.84 (-0.11%) | $184.00 | $181.07 | 182.32 K | $4.57 B |
| 08/20/2026 | $184.16 | $182.53 (-0.89%) | $187.88 | $182.26 | 255.40 K | $4.56 B |
| 08/19/2026 | $185.82 | $187.26 (0.77%) | $189.30 | $185.25 | 235.04 K | $4.68 B |
| 08/18/2026 | $182.79 | $183.76 (0.53%) | $185.32 | $182.50 | 241.93 K | $4.59 B |
| 08/17/2026 | $182.70 | $182.51 (-0.1%) | $185.20 | $181.93 | 291.92 K | $4.56 B |
| 08/14/2026 | $182.25 | $182.98 (0.4%) | $184.33 | $181.30 | 192.21 K | $4.57 B |
| 08/13/2026 | $180.22 | $183.11 (1.6%) | $183.37 | $178.72 | 186.25 K | $4.58 B |
| 08/12/2026 | $180.31 | $179.34 (-0.54%) | $181.05 | $177.02 | 314.10 K | $4.48 B |
| 08/11/2026 | $182.42 | $182.08 (-0.19%) | $185.30 | $181.62 | 250.41 K | $4.55 B |
| 08/10/2026 | $182.67 | $182.42 (-0.14%) | $186.17 | $180.89 | 476.90 K | $4.56 B |
| 08/07/2026 | $182.35 | $184.56 (1.21%) | $192.85 | $180.88 | 931.26 K | $4.61 B |
| 08/06/2026 | $167.28 | $166.37 (-0.54%) | $168.36 | $164.09 | 359.63 K | $4.16 B |
| 08/05/2026 | $171.96 | $166.40 (-3.23%) | $172.02 | $166.22 | 325.70 K | $4.16 B |
| 08/04/2026 | $171.98 | $171.96 (-0.01%) | $173.04 | $169.67 | 320.80 K | $4.30 B |
| 08/03/2026 | $171.73 | $172.94 (0.7%) | $176.27 | $170.63 | 579.12 K | $4.32 B |
| 07/31/2026 | $169.32 | $168.51 (-0.48%) | $169.82 | $165.76 | 349.84 K | $4.21 B |
| 07/30/2026 | $167.72 | $168.38 (0.39%) | $170.81 | $166.90 | 403.93 K | $4.21 B |
| 07/29/2026 | $164.69 | $166.53 (1.12%) | $170.48 | $164.69 | 307.29 K | $4.16 B |
| 07/28/2026 | $162.89 | $165.78 (1.77%) | $167.99 | $162.89 | 240.23 K | $4.14 B |
| 07/27/2026 | $159.43 | $161.46 (1.27%) | $161.95 | $156.64 | 363.60 K | $4.04 B |
| 07/24/2026 | $155.61 | $157.44 (1.18%) | $160.77 | $155.55 | 258.60 K | $3.94 B |
| 07/23/2026 | $155.06 | $153.46 (-1.03%) | $157.55 | $152.71 | 346.70 K | $3.84 B |
| 07/22/2026 | $158.80 | $157.44 (-0.86%) | $160.00 | $157.08 | 154.90 K | $3.94 B |
| 07/21/2026 | $155.59 | $158.77 (2.04%) | $159.80 | $154.86 | 236.80 K | $3.97 B |
| 07/20/2026 | $157.06 | $157.34 (0.18%) | $158.75 | $156.70 | 289.43 K | $3.93 B |
| 07/17/2026 | $159.83 | $157.51 (-1.45%) | $162.85 | $157.36 | 213.54 K | $3.94 B |
| 07/16/2026 | $158.44 | $162.17 (2.35%) | $162.82 | $158.44 | 297.71 K | $4.05 B |
| 07/15/2026 | $153.49 | $157.96 (2.91%) | $162.10 | $153.49 | 342.64 K | $3.95 B |
| 07/14/2026 | $157.60 | $153.49 (-2.61%) | $157.75 | $151.42 | 352.72 K | $3.84 B |
| 07/13/2026 | $154.52 | $157.60 (1.99%) | $157.64 | $154.31 | 155.81 K | $3.94 B |
| 07/10/2026 | $156.20 | $154.42 (-1.14%) | $158.28 | $154.15 | 204.00 K | $3.86 B |
| 07/09/2026 | $151.89 | $156.52 (3.05%) | $157.08 | $151.16 | 245.40 K | $3.91 B |
| 07/08/2026 | $152.95 | $151.89 (-0.69%) | $153.56 | $150.90 | 211.34 K | $3.80 B |
| 07/07/2026 | $160.23 | $155.37 (-3.03%) | $162.18 | $154.57 | 236.70 K | $3.88 B |
| 07/06/2026 | $154.97 | $159.43 (2.88%) | $160.62 | $152.82 | 348.00 K | $3.99 B |
| 07/02/2026 | $149.48 | $154.97 (3.67%) | $155.06 | $149.24 | 424.32 K | $3.87 B |
| 07/01/2026 | $147.61 | $148.46 (0.58%) | $152.25 | $146.47 | 239.80 K | $3.71 B |
| 06/30/2026 | $147.93 | $146.60 (-0.9%) | $148.32 | $143.85 | 171.02 K | $3.67 B |
| 06/29/2026 | $148.27 | $147.93 (-0.23%) | $148.53 | $145.94 | 344.30 K | $3.70 B |
| 06/26/2026 | $147.97 | $148.27 (0.2%) | $151.68 | $147.70 | 902.54 K | $3.71 B |
| 06/25/2026 | $143.87 | $148.83 (3.45%) | $149.61 | $141.98 | 416.70 K | $3.72 B |
| 06/24/2026 | $136.73 | $142.95 (4.55%) | $143.13 | $136.68 | 322.70 K | $3.57 B |
| 06/23/2026 | $135.79 | $135.52 (-0.2%) | $137.38 | $135.25 | 232.32 K | $3.39 B |
| 06/22/2026 | $139.66 | $136.14 (-2.52%) | $140.47 | $135.05 | 339.87 K | $3.40 B |
| 06/18/2026 | $139.86 | $140.37 (0.36%) | $142.38 | $137.74 | 506.72 K | $3.51 B |
| 06/17/2026 | $142.41 | $137.94 (-3.14%) | $144.08 | $136.66 | 245.35 K | $3.45 B |
| 06/16/2026 | $144.10 | $142.41 (-1.17%) | $145.25 | $141.24 | 235.41 K | $3.56 B |
| 06/15/2026 | $144.31 | $143.72 (-0.41%) | $145.25 | $141.36 | 195.90 K | $3.59 B |
| 06/12/2026 | $143.11 | $142.20 (-0.64%) | $144.04 | $141.13 | 265.51 K | $3.55 B |
| 06/11/2026 | $139.99 | $142.86 (2.05%) | $143.38 | $138.23 | 237.41 K | $3.57 B |
| 06/10/2026 | $140.40 | $139.83 (-0.41%) | $144.38 | $139.60 | 240.20 K | $3.50 B |
| 06/09/2026 | $138.74 | $142.00 (2.35%) | $142.36 | $138.58 | 274.60 K | $3.55 B |
| 06/08/2026 | $136.40 | $137.48 (0.79%) | $138.77 | $135.90 | 296.74 K | $3.44 B |
| 06/05/2026 | $135.14 | $136.61 (1.09%) | $138.06 | $135.14 | 274.60 K | $3.42 B |
| 06/04/2026 | $132.97 | $134.93 (1.47%) | $138.91 | $132.32 | 275.10 K | $3.37 B |
| 06/03/2026 | $130.62 | $130.52 (-0.08%) | $132.19 | $129.34 | 224.60 K | $3.26 B |
| 06/02/2026 | $130.76 | $130.48 (-0.21%) | $133.10 | $130.02 | 292.80 K | $3.26 B |
| 06/01/2026 | $133.73 | $131.64 (-1.56%) | $134.73 | $130.47 | 307.30 K | $3.29 B |
| 05/29/2026 | $138.76 | $135.39 (-2.43%) | $138.94 | $133.35 | 296.55 K | $3.38 B |
| 05/28/2026 | $136.66 | $138.87 (1.62%) | $141.46 | $134.31 | 489.80 K | $3.47 B |
| 05/27/2026 | $138.45 | $138.34 (-0.08%) | $142.31 | $137.50 | 325.54 K | $3.46 B |
| 05/26/2026 | $133.82 | $134.97 (0.86%) | $136.62 | $132.00 | 420.70 K | $3.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
