5 DAY PERFORMANCE
+5.47%
1 MONTH PERFORMANCE
+3.11%
3 MONTH PERFORMANCE
-7.98%
6 MONTH PERFORMANCE
-3.75%
YEAR-TO-DATE PERFORMANCE
-6.54%
1 YEAR PERFORMANCE
-7.14%
ICU Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $122.25 | $122.04 (-0.17%) | $125.01 | $121.30 | 307.00 K | $3.05 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 | $2.93 B |
| 04/30/2026 | $115.88 | $119.20 (2.87%) | $119.46 | $114.78 | 218.21 K | $2.94 B |
| 04/29/2026 | $119.62 | $115.45 (-3.49%) | $119.86 | $113.37 | 329.80 K | $2.85 B |
| 04/28/2026 | $123.53 | $121.01 (-2.04%) | $123.53 | $119.12 | 277.40 K | $2.99 B |
| 04/27/2026 | $123.95 | $122.85 (-0.89%) | $126.19 | $121.48 | 286.82 K | $3.03 B |
| 04/24/2026 | $124.27 | $124.82 (0.44%) | $126.49 | $122.76 | 222.80 K | $3.08 B |
| 04/23/2026 | $126.64 | $124.55 (-1.65%) | $127.00 | $123.13 | 214.90 K | $3.07 B |
| 04/22/2026 | $128.85 | $127.36 (-1.16%) | $130.29 | $125.70 | 176.81 K | $3.14 B |
| 04/21/2026 | $130.58 | $128.15 (-1.86%) | $131.79 | $126.59 | 400.93 K | $3.16 B |
| 04/20/2026 | $128.50 | $130.58 (1.62%) | $131.21 | $128.01 | 214.03 K | $3.22 B |
| 04/17/2026 | $128.33 | $129.96 (1.27%) | $131.25 | $126.41 | 321.70 K | $3.21 B |
| 04/16/2026 | $125.61 | $126.04 (0.34%) | $127.83 | $125.03 | 373.10 K | $3.11 B |
| 04/15/2026 | $127.72 | $126.21 (-1.18%) | $127.77 | $123.46 | 231.85 K | $3.12 B |
| 04/14/2026 | $129.31 | $127.85 (-1.13%) | $131.29 | $127.79 | 159.80 K | $3.16 B |
| 04/13/2026 | $124.39 | $129.32 (3.96%) | $129.60 | $122.90 | 300.70 K | $3.19 B |
| 04/10/2026 | $126.59 | $125.68 (-0.72%) | $127.89 | $124.88 | 265.81 K | $3.10 B |
| 04/09/2026 | $122.36 | $125.83 (2.84%) | $125.86 | $121.40 | 225.00 K | $3.11 B |
| 04/08/2026 | $125.86 | $123.92 (-1.54%) | $126.28 | $122.83 | 250.93 K | $3.06 B |
| 04/07/2026 | $122.43 | $119.83 (-2.12%) | $123.02 | $119.42 | 238.01 K | $2.96 B |
| 04/06/2026 | $123.07 | $122.99 (-0.07%) | $125.81 | $120.61 | 233.81 K | $3.04 B |
| 04/02/2026 | $122.41 | $123.31 (0.74%) | $126.94 | $121.69 | 308.70 K | $3.04 B |
| 04/01/2026 | $130.03 | $125.22 (-3.7%) | $130.46 | $124.98 | 250.32 K | $3.09 B |
| 03/31/2026 | $127.99 | $129.15 (0.91%) | $129.59 | $125.05 | 226.73 K | $3.19 B |
| 03/30/2026 | $125.66 | $125.38 (-0.22%) | $125.81 | $123.60 | 293.30 K | $3.10 B |
| 03/27/2026 | $126.75 | $124.19 (-2.02%) | $127.69 | $123.20 | 232.52 K | $3.07 B |
| 03/26/2026 | $129.72 | $127.65 (-1.6%) | $132.51 | $127.61 | 212.60 K | $3.15 B |
| 03/25/2026 | $130.87 | $131.38 (0.39%) | $131.85 | $126.62 | 278.30 K | $3.24 B |
| 03/24/2026 | $127.83 | $129.40 (1.23%) | $130.60 | $127.40 | 265.40 K | $3.19 B |
| 03/23/2026 | $129.96 | $129.93 (-0.02%) | $132.84 | $128.28 | 371.80 K | $3.21 B |
| 03/20/2026 | $125.97 | $125.36 (-0.48%) | $127.49 | $124.37 | 489.56 K | $3.09 B |
| 03/19/2026 | $124.80 | $126.63 (1.47%) | $127.80 | $123.89 | 363.74 K | $3.13 B |
| 03/18/2026 | $127.68 | $125.29 (-1.87%) | $130.60 | $124.75 | 406.01 K | $3.09 B |
| 03/17/2026 | $128.22 | $130.55 (1.82%) | $132.45 | $123.53 | 379.10 K | $3.22 B |
| 03/16/2026 | $127.74 | $126.96 (-0.61%) | $129.33 | $125.72 | 192.90 K | $3.13 B |
| 03/13/2026 | $129.97 | $125.85 (-3.17%) | $130.92 | $125.79 | 256.90 K | $3.11 B |
| 03/12/2026 | $131.90 | $128.78 (-2.37%) | $133.68 | $124.30 | 371.83 K | $3.18 B |
| 03/11/2026 | $131.36 | $133.76 (1.83%) | $134.54 | $131.15 | 307.74 K | $3.30 B |
| 03/10/2026 | $133.22 | $132.41 (-0.61%) | $134.89 | $129.98 | 242.13 K | $3.27 B |
| 03/09/2026 | $128.41 | $133.34 (3.84%) | $133.69 | $124.65 | 431.40 K | $3.29 B |
| 03/06/2026 | $133.84 | $132.00 (-1.37%) | $133.84 | $129.18 | 184.32 K | $3.26 B |
| 03/05/2026 | $140.40 | $136.74 (-2.61%) | $141.97 | $134.80 | 184.10 K | $3.38 B |
| 03/04/2026 | $144.06 | $142.46 (-1.11%) | $144.52 | $140.28 | 251.60 K | $3.52 B |
| 03/03/2026 | $143.47 | $142.66 (-0.56%) | $145.64 | $138.21 | 323.52 K | $3.52 B |
| 03/02/2026 | $147.92 | $146.99 (-0.63%) | $150.13 | $144.28 | 326.11 K | $3.63 B |
| 02/27/2026 | $147.54 | $150.58 (2.06%) | $151.10 | $147.54 | 254.90 K | $3.72 B |
| 02/26/2026 | $155.91 | $150.82 (-3.26%) | $158.05 | $150.68 | 235.62 K | $3.72 B |
| 02/25/2026 | $152.10 | $155.12 (1.99%) | $155.35 | $150.60 | 374.44 K | $3.83 B |
| 02/24/2026 | $152.11 | $152.47 (0.24%) | $154.03 | $148.96 | 300.90 K | $3.76 B |
| 02/23/2026 | $154.66 | $151.57 (-2%) | $156.04 | $150.14 | 315.50 K | $3.74 B |
| 02/20/2026 | $150.21 | $157.03 (4.54%) | $159.89 | $142.52 | 556.84 K | $3.88 B |
| 02/19/2026 | $150.84 | $149.74 (-0.73%) | $150.85 | $146.31 | 550.40 K | $3.70 B |
| 02/18/2026 | $148.29 | $151.63 (2.25%) | $154.24 | $147.82 | 345.30 K | $3.74 B |
| 02/17/2026 | $144.91 | $148.29 (2.33%) | $150.22 | $144.91 | 297.70 K | $3.66 B |
| 02/13/2026 | $142.48 | $144.90 (1.7%) | $147.00 | $142.48 | 163.70 K | $3.58 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.
