5 DAY PERFORMANCE
-16.34%
1 MONTH PERFORMANCE
-17.18%
3 MONTH PERFORMANCE
-14.81%
6 MONTH PERFORMANCE
+5.97%
YEAR-TO-DATE PERFORMANCE
-6.54%
1 YEAR PERFORMANCE
+14.07%
ICU Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $154.81 | $157.18 (1.53%) | $157.50 | $153.33 | 220.61 K | $3.93 B |
| 10/07/2026 | $157.89 | $156.03 (-1.18%) | $160.50 | $155.54 | 214.62 K | $3.90 B |
| 10/06/2026 | $162.55 | $159.73 (-1.73%) | $162.55 | $157.65 | 238.61 K | $3.99 B |
| 10/05/2026 | $159.35 | $161.40 (1.29%) | $162.81 | $157.80 | 211.50 K | $4.04 B |
| 10/02/2026 | $158.78 | $159.38 (0.38%) | $161.32 | $157.15 | 227.70 K | $3.98 B |
| 10/01/2026 | $160.08 | $157.18 (-1.81%) | $161.55 | $156.91 | 248.21 K | $3.93 B |
| 09/30/2026 | $163.64 | $160.51 (-1.91%) | $164.55 | $159.84 | 307.25 K | $4.01 B |
| 09/29/2026 | $163.92 | $163.44 (-0.29%) | $164.35 | $161.44 | 245.90 K | $4.09 B |
| 09/28/2026 | $163.97 | $164.03 (0.04%) | $166.71 | $163.05 | 290.62 K | $4.10 B |
| 09/25/2026 | $166.43 | $164.95 (-0.89%) | $166.67 | $163.95 | 201.74 K | $4.12 B |
| 09/24/2026 | $163.12 | $166.02 (1.78%) | $167.67 | $163.08 | 380.10 K | $4.15 B |
| 09/23/2026 | $160.26 | $163.32 (1.91%) | $166.46 | $159.29 | 408.30 K | $4.08 B |
| 09/22/2026 | $157.64 | $160.98 (2.12%) | $163.57 | $156.01 | 276.00 K | $4.02 B |
| 09/21/2026 | $154.25 | $155.22 (0.63%) | $156.80 | $152.49 | 223.44 K | $3.88 B |
| 09/18/2026 | $151.67 | $152.65 (0.65%) | $153.30 | $151.33 | 388.10 K | $3.82 B |
| 09/17/2026 | $157.77 | $152.91 (-3.08%) | $157.77 | $152.79 | 204.40 K | $3.82 B |
| 09/16/2026 | $156.07 | $155.62 (-0.29%) | $158.98 | $155.58 | 193.64 K | $3.89 B |
| 09/15/2026 | $156.79 | $155.88 (-0.58%) | $157.60 | $154.97 | 196.50 K | $3.90 B |
| 09/14/2026 | $157.63 | $157.60 (-0.02%) | $158.68 | $155.74 | 189.87 K | $3.94 B |
| 09/11/2026 | $160.33 | $156.48 (-2.4%) | $162.16 | $155.48 | 189.02 K | $3.91 B |
| 09/10/2026 | $159.46 | $157.26 (-1.38%) | $160.34 | $155.91 | 171.60 K | $3.93 B |
| 09/09/2026 | $160.89 | $161.00 (0.07%) | $166.60 | $159.32 | 290.52 K | $4.03 B |
| 09/08/2026 | $166.06 | $160.89 (-3.11%) | $166.59 | $160.06 | 311.30 K | $4.02 B |
| 09/04/2026 | $165.30 | $167.58 (1.38%) | $167.87 | $164.80 | 163.50 K | $4.19 B |
| 09/03/2026 | $171.69 | $166.29 (-3.15%) | $171.69 | $165.58 | 241.54 K | $4.16 B |
| 09/02/2026 | $171.23 | $169.85 (-0.81%) | $174.05 | $169.66 | 360.31 K | $4.25 B |
| 09/01/2026 | $173.13 | $170.81 (-1.34%) | $176.43 | $170.42 | 326.40 K | $4.27 B |
| 08/31/2026 | $173.66 | $172.95 (-0.41%) | $174.88 | $169.38 | 217.40 K | $4.32 B |
| 08/28/2026 | $175.45 | $175.10 (-0.2%) | $177.68 | $174.10 | 162.21 K | $4.38 B |
| 08/27/2026 | $177.49 | $175.10 (-1.35%) | $179.07 | $174.88 | 263.70 K | $4.38 B |
| 08/26/2026 | $182.80 | $179.59 (-1.76%) | $182.84 | $179.18 | 161.60 K | $4.49 B |
| 08/25/2026 | $182.53 | $182.24 (-0.16%) | $183.25 | $180.65 | 130.40 K | $4.56 B |
| 08/24/2026 | $184.39 | $182.55 (-1%) | $185.00 | $180.26 | 230.44 K | $4.56 B |
| 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 |
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.
