5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
-3.98%
3 MONTH PERFORMANCE
+7.37%
6 MONTH PERFORMANCE
-9.83%
YEAR-TO-DATE PERFORMANCE
-6.54%
1 YEAR PERFORMANCE
+1.15%
ICU Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $147.97 | $148.27 (0.2%) | $151.68 | $147.70 | 902.54 K | $3.67 B |
| 06/25/2026 | $143.87 | $148.83 (3.45%) | $149.61 | $141.98 | 416.70 K | $3.69 B |
| 06/24/2026 | $136.73 | $142.95 (4.55%) | $143.13 | $136.68 | 322.70 K | $3.54 B |
| 06/23/2026 | $135.79 | $135.52 (-0.2%) | $137.38 | $135.25 | 232.32 K | $3.36 B |
| 06/22/2026 | $139.66 | $136.14 (-2.52%) | $140.47 | $135.05 | 339.87 K | $3.37 B |
| 06/18/2026 | $139.86 | $140.37 (0.36%) | $142.38 | $137.74 | 506.72 K | $3.48 B |
| 06/17/2026 | $142.41 | $137.94 (-3.14%) | $144.08 | $136.66 | 245.35 K | $3.42 B |
| 06/16/2026 | $144.10 | $142.41 (-1.17%) | $145.25 | $141.24 | 235.41 K | $3.53 B |
| 06/15/2026 | $144.31 | $143.72 (-0.41%) | $145.25 | $141.36 | 195.90 K | $3.56 B |
| 06/12/2026 | $143.11 | $142.20 (-0.64%) | $144.04 | $141.13 | 265.51 K | $3.52 B |
| 06/11/2026 | $139.99 | $142.86 (2.05%) | $143.38 | $138.23 | 237.41 K | $3.54 B |
| 06/10/2026 | $140.40 | $139.83 (-0.41%) | $144.38 | $139.60 | 240.20 K | $3.46 B |
| 06/09/2026 | $138.74 | $142.00 (2.35%) | $142.36 | $138.58 | 274.60 K | $3.52 B |
| 06/08/2026 | $136.40 | $137.48 (0.79%) | $138.77 | $135.90 | 296.74 K | $3.40 B |
| 06/05/2026 | $135.14 | $136.61 (1.09%) | $138.06 | $135.14 | 274.60 K | $3.38 B |
| 06/04/2026 | $132.97 | $134.93 (1.47%) | $138.91 | $132.32 | 275.10 K | $3.34 B |
| 06/03/2026 | $130.62 | $130.52 (-0.08%) | $132.19 | $129.34 | 224.60 K | $3.23 B |
| 06/02/2026 | $130.76 | $130.48 (-0.21%) | $133.10 | $130.02 | 292.80 K | $3.23 B |
| 06/01/2026 | $133.73 | $131.64 (-1.56%) | $134.73 | $130.47 | 307.30 K | $3.26 B |
| 05/29/2026 | $138.76 | $135.39 (-2.43%) | $138.94 | $133.35 | 296.55 K | $3.35 B |
| 05/28/2026 | $136.66 | $138.87 (1.62%) | $141.46 | $134.31 | 489.80 K | $3.44 B |
| 05/27/2026 | $138.45 | $138.34 (-0.08%) | $142.31 | $137.50 | 325.54 K | $3.43 B |
| 05/26/2026 | $133.82 | $134.97 (0.86%) | $136.62 | $132.00 | 420.70 K | $3.34 B |
| 05/22/2026 | $131.36 | $133.31 (1.48%) | $133.82 | $130.37 | 306.50 K | $3.30 B |
| 05/21/2026 | $127.37 | $131.31 (3.09%) | $131.83 | $125.90 | 276.40 K | $3.25 B |
| 05/20/2026 | $123.41 | $129.31 (4.78%) | $130.04 | $122.20 | 346.39 K | $3.20 B |
| 05/19/2026 | $123.33 | $123.66 (0.27%) | $124.82 | $119.69 | 234.24 K | $3.06 B |
| 05/18/2026 | $118.83 | $123.08 (3.58%) | $123.50 | $118.12 | 351.14 K | $3.05 B |
| 05/15/2026 | $121.75 | $118.72 (-2.49%) | $123.70 | $118.43 | 316.43 K | $2.94 B |
| 05/14/2026 | $123.06 | $122.99 (-0.06%) | $124.47 | $122.06 | 223.10 K | $3.05 B |
| 05/13/2026 | $122.25 | $122.04 (-0.17%) | $125.01 | $121.30 | 312.62 K | $3.02 B |
| 05/12/2026 | $124.75 | $123.23 (-1.22%) | $125.97 | $122.25 | 301.90 K | $3.05 B |
| 05/11/2026 | $126.60 | $124.68 (-1.52%) | $132.70 | $123.59 | 403.16 K | $3.09 B |
| 05/08/2026 | $123.07 | $126.43 (2.73%) | $130.37 | $123.07 | 500.10 K | $3.13 B |
| 05/07/2026 | $121.23 | $123.07 (1.52%) | $123.99 | $121.23 | 352.00 K | $3.05 B |
| 05/06/2026 | $118.74 | $119.59 (0.72%) | $120.67 | $116.90 | 230.80 K | $2.96 B |
| 05/05/2026 | $118.68 | $117.01 (-1.41%) | $121.91 | $116.65 | 203.30 K | $2.90 B |
| 05/04/2026 | $117.47 | $118.67 (1.02%) | $119.69 | $115.61 | 164.60 K | $2.94 B |
| 05/01/2026 | $119.43 | $118.85 (-0.49%) | $120.64 | $116.69 | 242.65 K | $2.94 B |
| 04/30/2026 | $115.88 | $119.20 (2.87%) | $119.46 | $114.78 | 218.21 K | $2.95 B |
| 04/29/2026 | $119.62 | $115.45 (-3.49%) | $119.86 | $113.37 | 329.80 K | $2.86 B |
| 04/28/2026 | $123.53 | $121.01 (-2.04%) | $123.53 | $119.12 | 277.40 K | $3.00 B |
| 04/27/2026 | $123.95 | $122.85 (-0.89%) | $126.19 | $121.48 | 286.82 K | $3.04 B |
| 04/24/2026 | $124.27 | $124.82 (0.44%) | $126.49 | $122.76 | 222.80 K | $3.09 B |
| 04/23/2026 | $126.64 | $124.55 (-1.65%) | $127.00 | $123.13 | 214.90 K | $3.08 B |
| 04/22/2026 | $128.85 | $127.36 (-1.16%) | $130.29 | $125.70 | 176.81 K | $3.15 B |
| 04/21/2026 | $130.58 | $128.15 (-1.86%) | $131.79 | $126.59 | 400.93 K | $3.17 B |
| 04/20/2026 | $128.50 | $130.58 (1.62%) | $131.21 | $128.01 | 214.03 K | $3.23 B |
| 04/17/2026 | $128.33 | $129.96 (1.27%) | $131.25 | $126.41 | 321.70 K | $3.22 B |
| 04/16/2026 | $125.61 | $126.04 (0.34%) | $127.83 | $125.03 | 373.10 K | $3.12 B |
| 04/15/2026 | $127.72 | $126.21 (-1.18%) | $127.77 | $123.46 | 231.85 K | $3.13 B |
| 04/14/2026 | $129.31 | $127.85 (-1.13%) | $131.29 | $127.79 | 159.80 K | $3.17 B |
| 04/13/2026 | $124.39 | $129.32 (3.96%) | $129.60 | $122.90 | 300.70 K | $3.20 B |
| 04/10/2026 | $126.59 | $125.68 (-0.72%) | $127.89 | $124.88 | 265.81 K | $3.11 B |
| 04/09/2026 | $122.36 | $125.83 (2.84%) | $125.86 | $121.40 | 225.00 K | $3.12 B |
| 04/08/2026 | $125.86 | $123.92 (-1.54%) | $126.28 | $122.83 | 250.93 K | $3.07 B |
| 04/07/2026 | $122.43 | $119.83 (-2.12%) | $123.02 | $119.42 | 238.01 K | $2.97 B |
| 04/06/2026 | $123.07 | $122.99 (-0.07%) | $125.81 | $120.61 | 233.81 K | $3.05 B |
| 04/02/2026 | $122.41 | $123.31 (0.74%) | $126.94 | $121.69 | 308.70 K | $3.05 B |
| 04/01/2026 | $130.03 | $125.22 (-3.7%) | $130.46 | $124.98 | 250.32 K | $3.10 B |
| 03/31/2026 | $127.99 | $129.15 (0.91%) | $129.59 | $125.05 | 226.73 K | $3.20 B |
| 03/30/2026 | $125.66 | $125.38 (-0.22%) | $125.81 | $123.60 | 293.30 K | $3.10 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.
