5 DAY PERFORMANCE
+16.12%
1 MONTH PERFORMANCE
+4.12%
3 MONTH PERFORMANCE
+1.99%
6 MONTH PERFORMANCE
-7.90%
YEAR-TO-DATE PERFORMANCE
+6.24%
1 YEAR PERFORMANCE
+62.84%
ICU Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $141.43 | $140.19 (-0.88%) | $142.06 | $138.01 | 189,249 | $3.41 B |
| 03/12/2025 | $144.19 | $141.59 (-1.8%) | $145.00 | $139.86 | 336,670 | $3.47 B |
| 03/11/2025 | $128.52 | $138.99 (8.15%) | $141.56 | $128.52 | 415,000 | $3.40 B |
| 03/10/2025 | $139.58 | $130.05 (-6.83%) | $145.91 | $126.95 | 530,532 | $3.19 B |
| 03/07/2025 | $141.76 | $141.97 (0.15%) | $145.26 | $139.38 | 245,100 | $3.48 B |
| 03/06/2025 | $141.88 | $142.22 (0.24%) | $145.32 | $140.09 | 289,300 | $3.48 B |
| 03/05/2025 | $140.14 | $143.57 (2.45%) | $145.58 | $138.55 | 294,900 | $3.52 B |
| 03/04/2025 | $140.70 | $140.95 (0.18%) | $143.10 | $135.77 | 348,700 | $3.45 B |
| 03/03/2025 | $147.00 | $141.56 (-3.7%) | $152.54 | $141.05 | 374,223 | $3.47 B |
| 02/28/2025 | $142.56 | $146.33 (2.64%) | $153.48 | $138.33 | 487,114 | $3.58 B |
| 02/27/2025 | $153.23 | $149.75 (-2.27%) | $154.54 | $149.20 | 388,350 | $3.67 B |
| 02/26/2025 | $152.89 | $154.27 (0.9%) | $158.29 | $152.49 | 255,000 | $3.78 B |
| 02/25/2025 | $159.48 | $153.82 (-3.55%) | $160.03 | $148.56 | 337,700 | $3.77 B |
| 02/24/2025 | $158.38 | $160.25 (1.18%) | $162.11 | $156.55 | 193,615 | $3.92 B |
| 02/21/2025 | $163.00 | $157.26 (-3.52%) | $164.35 | $155.90 | 159,400 | $3.84 B |
| 02/20/2025 | $164.23 | $163.15 (-0.66%) | $164.23 | $162.18 | 134,600 | $3.99 B |
| 02/19/2025 | $161.65 | $164.13 (1.53%) | $165.17 | $161.54 | 276,113 | $4.01 B |
| 02/18/2025 | $159.80 | $163.44 (2.28%) | $164.30 | $159.69 | 134,100 | $3.99 B |
| 02/14/2025 | $158.69 | $160.16 (0.93%) | $160.72 | $158.19 | 113,944 | $3.91 B |
| 02/13/2025 | $157.73 | $158.33 (0.38%) | $158.55 | $155.63 | 94,000 | $3.87 B |
| 02/12/2025 | $155.25 | $156.94 (1.09%) | $157.45 | $155.25 | 166,700 | $3.84 B |
| 02/11/2025 | $160.49 | $157.81 (-1.67%) | $160.49 | $155.63 | 124,233 | $3.86 B |
| 02/10/2025 | $157.27 | $159.78 (1.6%) | $160.94 | $156.25 | 207,000 | $3.90 B |
| 02/07/2025 | $158.16 | $156.65 (-0.95%) | $159.79 | $155.60 | 134,900 | $3.83 B |
| 02/06/2025 | $161.34 | $158.39 (-1.83%) | $163.12 | $157.49 | 165,708 | $3.87 B |
| 02/05/2025 | $161.16 | $161.51 (0.22%) | $163.67 | $160.16 | 117,317 | $3.95 B |
| 02/04/2025 | $157.11 | $160.99 (2.47%) | $162.66 | $157.11 | 161,251 | $3.93 B |
| 02/03/2025 | $160.22 | $158.69 (-0.95%) | $166.41 | $155.00 | 324,600 | $3.88 B |
| 01/31/2025 | $165.67 | $164.36 (-0.79%) | $169.59 | $163.19 | 406,447 | $4.02 B |
| 01/30/2025 | $170.13 | $165.91 (-2.48%) | $173.85 | $164.43 | 391,140 | $4.05 B |
| 01/29/2025 | $169.05 | $168.30 (-0.44%) | $170.41 | $166.73 | 141,900 | $4.11 B |
| 01/28/2025 | $171.23 | $169.87 (-0.79%) | $171.42 | $167.13 | 144,537 | $4.15 B |
| 01/27/2025 | $171.58 | $172.28 (0.41%) | $175.51 | $170.99 | 214,700 | $4.21 B |
| 01/24/2025 | $166.34 | $172.30 (3.58%) | $172.46 | $164.98 | 188,035 | $4.21 B |
| 01/23/2025 | $165.93 | $167.12 (0.72%) | $167.28 | $162.34 | 223,000 | $4.08 B |
| 01/22/2025 | $166.02 | $167.01 (0.6%) | $167.71 | $163.68 | 205,900 | $4.08 B |
| 01/21/2025 | $164.89 | $166.87 (1.2%) | $167.02 | $164.10 | 187,312 | $4.08 B |
| 01/17/2025 | $167.62 | $163.87 (-2.24%) | $167.62 | $160.73 | 219,200 | $4.00 B |
| 01/16/2025 | $165.96 | $166.07 (0.07%) | $168.50 | $162.48 | 215,349 | $4.06 B |
| 01/15/2025 | $164.56 | $166.62 (1.25%) | $166.88 | $161.33 | 176,719 | $4.07 B |
| 01/14/2025 | $159.58 | $161.08 (0.94%) | $161.67 | $157.58 | 130,317 | $3.94 B |
| 01/13/2025 | $152.58 | $158.15 (3.65%) | $158.90 | $151.92 | 169,200 | $3.86 B |
| 01/10/2025 | $157.94 | $154.35 (-2.27%) | $158.54 | $153.47 | 207,400 | $3.77 B |
| 01/08/2025 | $160.50 | $160.99 (0.31%) | $162.01 | $157.20 | 209,700 | $3.93 B |
| 01/07/2025 | $165.73 | $162.15 (-2.16%) | $167.49 | $160.44 | 152,201 | $3.96 B |
| 01/06/2025 | $160.83 | $164.86 (2.51%) | $165.30 | $160.83 | 189,936 | $4.03 B |
| 01/03/2025 | $158.87 | $160.21 (0.84%) | $162.38 | $155.91 | 156,122 | $3.92 B |
| 01/02/2025 | $155.48 | $157.98 (1.61%) | $159.63 | $154.77 | 245,600 | $3.86 B |
| 12/31/2024 | $155.00 | $155.17 (0.11%) | $156.80 | $154.31 | 141,900 | $3.79 B |
| 12/30/2024 | $153.58 | $154.20 (0.4%) | $154.86 | $151.05 | 153,600 | $3.77 B |
| 12/27/2024 | $155.37 | $154.46 (-0.59%) | $156.76 | $152.26 | 133,114 | $3.77 B |
| 12/26/2024 | $156.12 | $156.46 (0.22%) | $157.24 | $155.63 | 212,410 | $3.82 B |
| 12/24/2024 | $155.10 | $156.89 (1.15%) | $157.11 | $153.45 | 86,100 | $3.83 B |
| 12/23/2024 | $155.42 | $154.70 (-0.46%) | $155.75 | $152.30 | 120,600 | $3.78 B |
| 12/20/2024 | $152.25 | $156.82 (3%) | $157.94 | $152.25 | 788,100 | $3.83 B |
| 12/19/2024 | $155.16 | $153.20 (-1.26%) | $157.19 | $151.64 | 272,824 | $3.74 B |
| 12/18/2024 | $158.05 | $154.07 (-2.52%) | $159.66 | $153.09 | 276,000 | $3.77 B |
| 12/17/2024 | $159.00 | $157.17 (-1.15%) | $159.45 | $155.79 | 161,141 | $3.84 B |
| 12/16/2024 | $160.65 | $159.06 (-0.99%) | $162.19 | $158.81 | 151,546 | $3.89 B |
| 12/13/2024 | $164.79 | $161.64 (-1.91%) | $164.79 | $160.13 | 167,100 | $3.95 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.
