Dark

ICUI
ICU Medical Inc
stock NASDAQ

At Close

Aug 21, 2026 3:59:58 PM EDT

182.90USD+0.203%(+0.37)182,320

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 8:45:30 AM EDT

183.05USD+0.285%(+0.52)1,017

After-hours

Aug 20, 2026 4:00:30 PM EDT

182.53USD+0.093%(+0.17)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	183.0500	183.999900	181.070100	182.8400	+0.170%	182,320	0.000%
2026-08-20	184.1600	187.880000	182.260000	182.5300	-2.526%	255,358	+0.170%
2026-08-19	185.8200	189.295000	185.250000	187.2600	+1.905%	235,039	-2.360%
2026-08-18	182.7900	185.320000	182.500000	183.7600	+0.685%	241,929	-0.501%
2026-08-17	182.7000	185.200000	181.930000	182.5100	-0.257%	291,918	+0.181%
2026-08-14	182.2500	184.330000	181.300000	182.9800	-0.071%	192,207	-0.077%
2026-08-13	180.2200	183.370000	178.720000	183.1100	+2.102%	186,246	-0.147%
2026-08-12	180.3100	181.045000	177.020000	179.3400	-1.505%	314,054	+1.952%
2026-08-11	182.4200	185.300000	181.620000	182.0800	-0.186%	250,409	+0.417%
2026-08-10	182.6700	186.170000	180.885000	182.4200	-1.160%	476,880	+0.230%
2026-08-07	182.3500	192.850000	180.880000	184.5600	+10.933%	931,261	-0.932%
2026-08-06	167.2800	168.360000	164.090000	166.3700	-0.018%	359,628	+9.900%
2026-08-05	171.9600	172.020000	166.220000	166.4000	-3.233%	325,683	+9.880%
2026-08-04	171.9800	173.040000	169.670000	171.9600	-0.567%	320,759	+6.327%
2026-08-03	171.7300	176.270000	170.625000	172.9400	+2.629%	579,119	+5.725%
2026-07-31	169.3200	169.815000	165.764400	168.5100	+0.077%	349,836	+8.504%
2026-07-30	167.7200	170.810000	166.900000	168.3800	+1.111%	403,931	+8.588%
2026-07-29	164.6900	170.475000	164.690000	166.5300	+0.455%	303,338	+9.794%
2026-07-28	162.8900	167.990000	162.890000	165.7750	+2.672%	240,228	+10.294%
2026-07-27	159.4300	161.950000	156.635000	161.4600	+2.553%	363,589	+13.242%
2026-07-24	155.6100	160.770000	155.550000	157.4400	+2.594%	258,590	+16.133%
2026-07-23	155.0600	157.552500	152.710000	153.4600	-2.528%	346,675	+19.145%
2026-07-22	158.8000	160.000000	157.080000	157.4400	-0.838%	154,879	+16.133%
2026-07-21	155.5900	159.800000	154.860000	158.7700	+0.909%	236,752	+15.160%
2026-07-20	157.0600	158.750000	156.700000	157.3400	-0.108%	289,431	+16.207%
2026-07-17	159.8300	162.850000	157.360000	157.5100	-2.874%	213,542	+16.082%
2026-07-16	158.4400	162.815000	158.440000	162.1700	+2.665%	297,706	+12.746%
2026-07-15	153.4900	162.100000	153.490000	157.9600	+2.912%	342,644	+15.751%
2026-07-14	157.6000	157.750000	151.420000	153.4900	-2.608%	343,131	+19.122%
2026-07-13	154.5200	157.640000	154.310000	157.6000	+2.059%	155,810	+16.015%
2026-07-10	156.2000	158.280000	154.145000	154.4200	-1.342%	203,964	+18.404%
2026-07-09	151.8900	157.080000	151.160000	156.5200	+3.048%	245,369	+16.816%
2026-07-08	152.9500	153.560000	150.900100	151.8900	-2.240%	211,342	+20.377%
2026-07-07	160.2300	162.175000	154.565000	155.3700	-2.547%	236,698	+17.680%
2026-07-06	154.9700	160.615000	152.815000	159.4300	+2.878%	347,976	+14.684%
2026-07-02	149.4800	155.056000	149.235000	154.9700	+4.385%	424,323	+17.984%
2026-07-01	147.6100	152.250000	146.470000	148.4600	+1.269%	239,737	+23.158%
2026-06-30	147.9300	148.318200	143.855000	146.6000	-0.899%	171,024	+24.720%
2026-06-29	148.2700	148.530000	145.940000	147.9300	-0.229%	344,285	+23.599%
2026-06-26	147.9700	151.680000	147.700000	148.2700	-0.376%	902,540	+23.316%
2026-06-25	143.8700	149.610000	141.975000	148.8300	+4.113%	416,654	+22.852%
2026-06-24	136.7300	143.130000	136.680000	142.9500	+5.483%	322,704	+27.905%
2026-06-23	135.7900	137.380000	135.250000	135.5200	-0.455%	232,320	+34.917%
2026-06-22	139.6600	140.470000	135.050000	136.1400	-3.013%	339,872	+34.303%
2026-06-18	139.8600	142.380000	137.735000	140.3700	+1.762%	506,719	+30.256%
2026-06-17	142.4100	144.080000	136.655000	137.9400	-3.139%	245,348	+32.550%
2026-06-16	144.1000	145.250000	141.235000	142.4100	-0.911%	235,413	+28.390%
2026-06-15	144.3100	145.245000	141.360000	143.7200	+1.069%	195,887	+27.220%
2026-06-12	143.1100	144.045000	141.125000	142.2000	-0.462%	265,505	+28.579%
2026-06-11	139.9900	143.380000	138.230000	142.8600	+2.167%	237,413	+27.985%
2026-06-10	140.4000	144.380000	139.600000	139.8300	-1.528%	240,200	+30.759%
2026-06-09	138.7400	142.360000	138.580000	142.0000	+3.288%	274,600	+28.761%
2026-06-08	136.4000	138.770000	135.895000	137.4800	+0.637%	296,737	+32.994%
2026-06-05	135.1400	138.060000	135.140000	136.6100	+1.245%	274,566	+33.841%
2026-06-04	132.9650	138.910000	132.325000	134.9300	+3.379%	275,087	+35.507%
2026-06-03	130.6200	132.190000	129.340000	130.5200	+0.031%	224,581	+40.086%
2026-06-02	130.7600	133.105000	130.020000	130.4800	-0.881%	292,789	+40.129%
2026-06-01	133.7300	134.730000	130.470000	131.6400	-2.770%	307,277	+38.894%
2026-05-29	138.7600	138.935000	133.350000	135.3900	-2.506%	296,549	+35.047%
2026-05-28	136.6600	141.460000	134.307500	138.8700	+0.383%	489,777	+31.663%
2026-05-27	138.4500	142.305000	137.500000	138.3400	+2.497%	325,535	+32.167%
2026-05-26	133.8200	136.620000	132.000000	134.9700	+1.245%	420,695	+35.467%
2026-05-22	131.3600	133.825000	130.370000	133.3100	+1.523%	306,468	+37.154%
2026-05-21	127.3700	131.830000	125.900000	131.3100	+1.547%	276,389	+39.243%
2026-05-20	123.4100	130.040000	122.200000	129.3100	+4.569%	346,385	+41.397%
2026-05-19	123.3300	124.815000	119.685000	123.6600	+0.471%	234,236	+47.857%
2026-05-18	118.8300	123.500000	118.120000	123.0800	+3.673%	351,141	+48.554%
2026-05-15	121.7500	123.700000	118.430000	118.7200	-3.472%	316,429	+54.009%
2026-05-14	123.0600	124.470000	122.060000	122.9900	+0.778%	223,095	+48.662%
2026-05-13	122.2500	125.009900	121.300000	122.0400	-0.966%	312,617	+49.820%
2026-05-12	124.7500	125.970000	122.250000	123.2300	-1.163%	301,866	+48.373%
2026-05-11	126.6000	132.700000	123.590000	124.6800	-1.384%	403,162	+46.647%
2026-05-08	123.0700	130.365000	123.070000	126.4300	+2.730%	500,091	+44.618%
2026-05-07	121.2300	123.990000	121.230000	123.0700	+2.910%	352,003	+48.566%
2026-05-06	118.7400	120.670000	116.900100	119.5900	+2.205%	230,805	+52.889%
2026-05-05	118.6800	121.907307	116.650000	117.0100	-1.399%	203,299	+56.260%
2026-05-04	117.4700	119.690000	115.610000	118.6700	-0.151%	164,601	+54.074%
2026-05-01	119.4300	120.635000	116.690100	118.8500	-0.294%	242,649	+53.841%
2026-04-30	115.8800	119.462000	114.780000	119.2000	+3.248%	218,213	+53.389%
2026-04-29	119.6200	119.860000	113.370000	115.4500	-4.595%	329,774	+58.372%
2026-04-28	123.5300	123.530000	119.120000	121.0100	-1.498%	277,355	+51.095%
2026-04-27	123.9500	126.190000	121.480000	122.8500	-1.578%	286,825	+48.832%
2026-04-24	124.2700	126.490000	122.760000	124.8200	+0.217%	222,752	+46.483%
2026-04-23	126.6400	126.995000	123.130000	124.5500	-2.206%	214,865	+46.800%
2026-04-22	128.8500	130.295000	125.700000	127.3600	-0.616%	176,808	+43.562%
2026-04-21	130.5800	131.785000	126.590000	128.1500	-1.861%	400,930	+42.677%
2026-04-20	128.5000	131.210000	128.015000	130.5800	+0.477%	214,027	+40.021%
2026-04-17	128.3300	131.245000	126.405000	129.9600	+3.110%	321,693	+40.689%
2026-04-16	125.6100	127.830000	125.030000	126.0400	-0.135%	373,096	+45.065%
2026-04-15	127.7200	127.770000	123.460000	126.2100	-1.283%	231,847	+44.870%
2026-04-14	129.3100	131.290000	127.790000	127.8500	-1.137%	159,775	+43.011%
2026-04-13	124.3900	129.595000	122.900000	129.3200	+2.896%	300,672	+41.386%
2026-04-10	126.5900	127.890000	124.875000	125.6800	-0.119%	264,702	+45.481%
2026-04-09	122.3600	125.860000	121.400000	125.8300	+1.541%	224,977	+45.307%
2026-04-08	125.8600	126.275000	122.825000	123.9200	+3.413%	250,932	+47.547%
2026-04-07	122.4300	123.020000	119.415000	119.8300	-2.569%	238,006	+52.583%
2026-04-06	123.0700	125.810000	120.610000	122.9900	-0.260%	233,805	+48.662%
2026-04-02	122.4100	126.940000	121.690000	123.3100	-1.525%	308,662	+48.277%
2026-04-01	130.0300	130.455000	124.980000	125.2200	-3.043%	250,321	+46.015%
2026-03-31	127.9900	129.590000	125.050000	129.1500	+3.007%	226,728	+41.572%
2026-03-30	125.6600	125.810000	123.600000	125.3800	+0.958%	293,285	+45.829%
2026-03-27	126.7500	127.690000	123.200000	124.1900	-2.711%	232,518	+47.226%
2026-03-26	129.7200	132.510000	127.610000	127.6500	-2.839%	212,595	+43.235%
2026-03-25	130.8700	131.850000	126.620000	131.3800	+1.530%	278,271	+39.169%
2026-03-24	127.8300	130.600000	127.400000	129.4000	-0.408%	265,353	+41.298%
2026-03-23	129.9600	132.835000	128.280000	129.9300	+3.646%	371,755	+40.722%
2026-03-20	125.9700	127.485000	124.370000	125.3600	-1.003%	489,609	+45.852%
2026-03-19	124.8000	127.800000	123.890000	126.6300	+1.070%	363,738	+44.389%
2026-03-18	127.6800	130.605000	124.750000	125.2900	-4.029%	406,007	+45.933%
2026-03-17	128.2200	132.445000	123.530000	130.5500	+2.828%	379,024	+40.054%
2026-03-16	127.7400	129.330000	125.720000	126.9600	+0.882%	192,900	+44.014%
2026-03-13	129.9700	130.920000	125.785000	125.8500	-2.275%	256,869	+45.284%
2026-03-12	131.9000	133.680000	124.300000	128.7800	-3.723%	371,834	+41.979%
2026-03-11	131.3600	134.540000	131.150000	133.7600	+1.020%	307,740	+36.693%
2026-03-10	133.2200	134.885000	129.980000	132.4100	-0.697%	242,130	+38.086%
2026-03-09	128.4100	133.690000	124.650000	133.3400	+1.015%	431,353	+37.123%
2026-03-06	133.8400	133.840000	129.180000	132.0000	-3.466%	184,324	+38.515%
2026-03-05	140.4000	141.970000	134.800000	136.7400	-4.015%	184,094	+33.714%
2026-03-04	144.0550	144.520000	140.280000	142.4600	-0.140%	251,567	+28.345%
2026-03-03	143.4700	145.640000	138.210000	142.6600	-2.946%	323,521	+28.165%
2026-03-02	147.9200	150.130000	144.280100	146.9900	-2.384%	326,103	+24.389%
2026-02-27	147.5400	151.095000	147.540000	150.5800	-0.159%	254,851	+21.424%
2026-02-26	155.9100	158.050000	150.680000	150.8200	-2.772%	235,618	+21.231%
2026-02-25	152.1000	155.350000	150.595000	155.1200	+1.738%	374,232	+17.870%
2026-02-24	152.1100	154.027500	148.960000	152.4700	+0.594%	300,885	+19.919%
2026-02-23	154.6600	156.035000	150.135000	151.5700	-3.477%	315,498	+20.631%
2026-02-20	150.2100	159.890000	142.520000	157.0300	+4.868%	556,839	+16.436%
2026-02-19	150.8400	150.850000	146.310000	149.7400	-1.246%	550,394	+22.105%
2026-02-18	148.2900	154.240000	147.820000	151.6300	+2.252%	345,274	+20.583%
2026-02-17	144.9100	150.220000	144.910000	148.2900	+2.340%	297,661	+23.299%
2026-02-13	142.4800	146.995000	142.480000	144.9000	+2.028%	160,719	+26.184%
2026-02-12	149.3400	151.000000	140.660000	142.0200	-3.865%	391,814	+28.742%
2026-02-11	154.0600	154.060000	145.125000	147.7300	-3.583%	339,121	+23.766%
2026-02-10	153.1500	155.900000	152.420000	153.2200	+0.896%	331,401	+19.332%
2026-02-09	153.9300	154.130000	150.680000	151.8600	-1.492%	242,428	+20.400%
2026-02-06	151.0100	154.790000	149.050000	154.1600	+3.021%	223,281	+18.604%
2026-02-05	151.1400	152.600000	148.710000	149.6400	-0.227%	220,146	+22.187%
2026-02-04	151.9300	155.580000	149.840000	149.9800	-0.471%	359,635	+21.910%
2026-02-03	151.5000	155.600000	149.030000	150.6900	-0.502%	162,285	+21.335%
2026-02-02	150.3200	152.030000	149.870000	151.4500	+1.034%	224,085	+20.726%
2026-01-30	148.8300	153.167300	148.400000	149.9000	-0.087%	299,655	+21.975%
2026-01-29	149.3200	152.995000	146.850000	150.0300	+0.502%	254,769	+21.869%
2026-01-28	149.4100	150.810000	148.365000	149.2800	+0.007%	139,488	+22.481%
2026-01-27	152.0400	153.910000	148.470000	149.2700	-2.349%	221,170	+22.489%
2026-01-26	152.3100	155.760000	151.670000	152.8600	+0.124%	267,498	+19.613%
2026-01-23	157.2800	157.280000	150.800000	152.6700	-3.703%	230,047	+19.762%
2026-01-22	155.8200	160.290000	155.820000	158.5400	+2.198%	284,233	+15.327%
2026-01-21	154.4400	156.160000	152.380000	155.1300	+1.240%	231,188	+17.862%
2026-01-20	154.2500	156.340000	152.920000	153.2300	-1.883%	343,330	+19.324%
2026-01-16	154.4700	157.910000	153.486502	156.1700	+0.677%	310,575	+17.078%
2026-01-15	148.6000	155.650000	147.205000	155.1200	+4.444%	246,479	+17.870%
2026-01-14	148.0900	151.000000	146.330000	148.5200	+0.162%	204,354	+23.108%
2026-01-13	151.5900	151.680000	147.150000	148.2800	-1.925%	331,194	+23.307%
2026-01-12	152.3900	152.965000	149.840000	151.1900	-1.177%	186,503	+20.934%
2026-01-09	151.2800	153.110000	149.050000	152.9900	+0.884%	166,574	+19.511%
2026-01-08	148.8200	154.480000	147.490000	151.6500	+0.885%	247,994	+20.567%
2026-01-07	151.0100	152.490000	149.840000	150.3200	-0.305%	155,764	+21.634%
2026-01-06	143.3300	151.055000	142.290000	150.7800	+4.621%	255,823	+21.263%
2026-01-05	137.4300	147.190000	137.430000	144.1200	+4.035%	220,002	+26.867%
2026-01-02	142.6700	142.670000	137.820000	138.5300	-2.902%	219,389	+31.986%
2025-12-31	144.9700	145.555000	139.680000	142.6700	-1.355%	199,382	+28.156%
2025-12-30	147.0900	147.185000	144.610000	144.6300	-1.766%	144,261	+26.419%
2025-12-29	147.9700	149.000000	146.540000	147.2300	-0.433%	104,795	+24.187%
2025-12-26	147.1800	148.190000	146.110000	147.8700	+0.606%	82,850	+23.649%
2025-12-24	148.2300	148.550000	146.240000	146.9800	-0.353%	94,157	+24.398%
2025-12-23	147.0400	148.460000	146.060000	147.5000	-0.560%	157,007	+23.959%
2025-12-22	145.3000	149.180000	144.610000	148.3300	+2.191%	220,161	+23.266%
2025-12-19	145.3600	147.920000	141.390000	145.1500	-0.698%	592,768	+25.966%
2025-12-18	147.6400	147.640000	145.150000	146.1700	-0.137%	208,443	+25.087%
2025-12-17	146.4000	149.031200	145.345000	146.3700	-0.476%	192,210	+24.916%
2025-12-16	147.3800	150.000000	145.320000	147.0700	-0.649%	308,650	+24.322%
2025-12-15	148.5000	150.000000	147.320000	148.0300	-0.269%	180,538	+23.516%
2025-12-12	147.2200	148.640000	145.940000	148.4300	+0.822%	230,182	+23.183%
2025-12-11	148.0000	148.945000	145.690000	147.2200	-0.251%	184,623	+24.195%
2025-12-10	142.9800	147.920000	142.980000	147.5900	+3.586%	279,016	+23.884%
2025-12-09	144.1300	145.980000	141.100000	142.4800	-0.897%	178,589	+28.327%
2025-12-08	142.5100	145.190000	142.510000	143.7700	+0.884%	239,283	+27.175%
2025-12-05	143.1900	144.825000	140.030000	142.5100	+0.112%	192,429	+28.300%
2025-12-04	144.9600	144.960000	141.390000	142.3500	-1.173%	305,020	+28.444%
2025-12-03	147.3700	148.120000	143.590000	144.0400	-1.786%	193,489	+26.937%
2025-12-02	147.4900	148.130000	143.410000	146.6600	+0.301%	205,946	+24.669%
2025-12-01	147.2300	150.380000	145.940000	146.2200	-1.496%	190,786	+25.044%
2025-11-28	149.1400	149.690000	147.370000	148.4400	-0.469%	103,761	+23.174%
2025-11-26	150.4500	152.150000	149.000000	149.1400	-1.817%	245,641	+22.596%
2025-11-25	149.0600	153.630000	147.090000	151.9000	+2.262%	303,114	+20.369%
2025-11-24	142.0800	150.385000	137.325000	148.5400	+4.356%	399,469	+23.091%
2025-11-21	134.7200	144.510000	134.710000	142.3400	+5.963%	381,985	+28.453%
2025-11-20	134.6900	135.375000	131.985000	134.3300	+1.328%	307,448	+36.113%
2025-11-19	133.8300	134.717500	132.290000	132.5700	-1.089%	170,184	+37.920%
2025-11-18	134.5100	136.140000	132.160000	134.0300	-0.364%	182,697	+36.417%
2025-11-17	135.7100	138.480000	133.900000	134.5200	-1.451%	221,342	+35.920%
2025-11-14	135.2200	137.580000	134.240000	136.5000	-1.465%	253,642	+33.949%
2025-11-13	138.0300	141.469900	137.250000	138.5300	-0.446%	255,090	+31.986%
2025-11-12	143.2200	144.850000	138.480000	139.1500	-2.842%	378,110	+31.398%
2025-11-11	140.2600	144.275000	138.940000	143.2200	+2.866%	244,606	+27.664%
2025-11-10	139.6400	144.710000	137.910000	139.2300	-0.664%	331,288	+31.322%
2025-11-07	145.6000	149.480000	136.000000	140.1600	+8.090%	838,675	+30.451%
2025-11-06	128.4400	130.930000	125.120000	129.6700	+1.798%	429,998	+41.004%
2025-11-05	126.1700	129.180000	124.700000	127.3800	+1.369%	342,836	+43.539%
2025-11-04	122.5300	127.190000	119.570000	125.6600	+2.279%	402,602	+45.504%
2025-11-03	120.3700	123.900000	116.585000	122.8600	+2.307%	327,598	+48.820%
2025-10-31	119.3400	120.433900	115.000000	120.0900	+0.292%	229,412	+52.252%
2025-10-30	116.2100	120.630000	116.210000	119.7400	+1.759%	266,433	+52.698%
2025-10-29	119.7900	120.475000	116.755000	117.6700	-2.031%	272,145	+55.384%
2025-10-28	122.1200	125.000000	119.800000	120.1100	-2.278%	341,600	+52.227%
2025-10-27	123.6900	124.295000	122.090000	122.9100	-0.462%	143,634	+48.759%
2025-10-24	123.2900	124.170000	122.180000	123.4800	+1.488%	131,691	+48.073%
2025-10-23	121.5800	123.365000	119.690000	121.6700	-0.556%	136,452	+50.275%
2025-10-22	121.5900	123.753300	120.940000	122.3500	+1.116%	185,889	+49.440%
2025-10-21	117.4100	121.800000	116.982000	121.0000	+3.119%	160,279	+51.107%
2025-10-20	119.4500	120.273400	116.000000	117.3400	-0.945%	280,814	+55.821%
2025-10-17	115.6800	119.420000	114.815000	118.4600	+1.691%	335,728	+54.347%
2025-10-16	117.0900	119.355000	115.410000	116.4900	+0.172%	278,865	+56.958%
2025-10-15	118.1400	119.660000	116.120000	116.2900	-0.869%	192,694	+57.228%
2025-10-14	114.3200	117.750000	114.320000	117.3100	+0.903%	297,213	+55.861%
2025-10-13	115.0900	116.580000	113.590000	116.2600	+1.866%	206,722	+57.268%
2025-10-10	116.6600	116.660000	112.500000	114.1300	-2.361%	198,038	+60.203%
2025-10-09	119.9000	121.330000	116.150000	116.8900	-2.843%	220,521	+56.421%
2025-10-08	118.7400	121.045000	117.410000	120.3100	+1.871%	171,554	+51.974%
2025-10-07	121.6000	122.215000	117.530000	118.1000	-2.702%	168,294	+54.818%
2025-10-06	122.2700	122.990000	120.860000	121.3800	-0.565%	271,321	+50.634%
2025-10-03	120.9100	125.000000	120.910000	122.0700	+0.959%	194,739	+49.783%
2025-10-02	120.8800	122.100000	118.810000	120.9100	-0.041%	163,845	+51.220%
2025-10-01	119.6700	123.700000	117.800000	120.9600	+0.834%	273,733	+51.157%
2025-09-30	116.3100	120.260000	115.800000	119.9600	+2.495%	203,138	+52.417%
2025-09-29	119.8400	119.840000	115.550000	117.0400	-1.490%	221,528	+56.220%
2025-09-26	118.8100	119.535000	117.170000	118.8100	+0.465%	295,225	+53.893%
2025-09-25	125.0900	125.090000	114.700000	118.2600	-6.536%	623,237	+54.608%
2025-09-24	130.0200	130.560000	126.410000	126.5300	-2.594%	184,713	+44.503%
2025-09-23	132.6800	133.175000	129.780000	129.9000	-1.494%	212,461	+40.754%
2025-09-22	131.1000	133.400000	129.530000	131.8700	+0.121%	217,747	+38.652%
2025-09-19	133.2600	134.540000	129.355000	131.7100	-0.985%	512,498	+38.820%
2025-09-18	129.6400	133.995000	128.000000	133.0200	+3.036%	350,997	+37.453%
2025-09-17	130.2500	133.280000	128.145000	129.1000	-0.967%	256,366	+41.627%
2025-09-16	131.6600	131.940000	128.700000	130.3600	-1.369%	344,109	+40.258%
2025-09-15	131.8800	132.525000	129.590000	132.1700	+1.373%	269,086	+38.337%
2025-09-12	134.1900	136.200000	130.360000	130.3800	-3.444%	240,362	+40.236%
2025-09-11	133.0500	136.610000	132.235000	135.0300	+1.093%	481,873	+35.407%
2025-09-10	131.6500	134.660000	130.580000	133.5700	+2.298%	351,287	+36.887%
2025-09-09	130.0000	131.020000	128.975000	130.5700	-0.008%	161,621	+40.032%
2025-09-08	131.6400	131.640000	127.905000	130.5800	-0.503%	209,344	+40.021%
2025-09-05	126.1000	131.360000	126.100000	131.2400	+4.465%	280,702	+39.317%
2025-09-04	124.1100	125.800000	121.610000	125.6300	+1.233%	232,813	+45.538%
2025-09-03	126.1300	128.130000	122.310000	124.1000	-2.299%	347,363	+47.333%
2025-09-02	125.2700	127.205000	124.230000	127.0200	-0.501%	257,793	+43.946%
2025-08-29	127.3800	127.960000	125.130000	127.6600	+0.488%	229,495	+43.224%
2025-08-28	128.0400	129.220000	125.240000	127.0400	+0.332%	219,664	+43.923%
2025-08-27	124.9500	127.360000	123.510000	126.6200	+0.540%	278,994	+44.401%
2025-08-26	126.1000	126.820000	124.285500	125.9400	+0.103%	320,420	+45.180%
2025-08-25	127.9900	128.050000	124.920000	125.8100	-1.849%	197,428	+45.330%
2025-08-22	122.9500	128.990000	121.830000	128.1800	+5.281%	275,297	+42.643%
2025-08-21	123.3000	124.110000	120.950100	121.7500	-1.305%	225,721	+50.177%
2025-08-20	123.7600	125.020000	121.674300	123.3600	-0.323%	314,492	+48.217%
2025-08-19	122.7800	124.645000	122.365600	123.7600	+0.651%	396,353	+47.738%
2025-08-18	121.1400	124.750000	120.410000	122.9600	+1.662%	436,590	+48.699%
2025-08-15	119.0000	122.810000	115.070000	120.9500	+8.088%	844,607	+51.170%
2025-08-14	113.1700	113.610000	111.420000	111.9000	-1.954%	426,662	+63.396%
2025-08-13	110.8300	114.375000	110.505000	114.1300	+3.454%	278,921	+60.203%
2025-08-12	108.2400	112.090000	107.500000	110.3200	+2.054%	430,489	+65.736%
2025-08-11	112.0600	113.800000	107.000000	108.1000	-4.209%	638,125	+69.140%
2025-08-08	124.7100	124.710000	109.000000	112.8500	-13.132%	1,173,302	+62.020%
2025-08-07	128.8600	130.570000	125.580000	129.9100	+2.380%	435,643	+40.744%
2025-08-06	128.8100	129.000000	125.070000	126.8900	-1.651%	239,291	+44.093%
2025-08-05	130.0400	132.535000	128.495000	129.0200	-0.800%	330,735	+41.714%
2025-08-04	127.6300	131.210000	127.630000	130.0600	+2.088%	173,793	+40.581%
2025-08-01	127.5100	128.220000	124.000000	127.4000	-0.787%	242,242	+43.516%
2025-07-31	125.7200	134.035000	125.720000	128.4100	+2.343%	433,385	+42.388%
2025-07-30	126.7000	128.442500	124.393000	125.4700	-0.994%	146,059	+45.724%
2025-07-29	128.2200	128.695000	126.630000	126.7300	-0.604%	120,168	+44.275%
2025-07-28	129.6000	130.210800	127.150000	127.5000	-1.848%	132,219	+43.404%
2025-07-25	129.5700	130.330000	127.532700	129.9000	+0.550%	109,564	+40.754%
2025-07-24	128.7200	130.370000	127.600000	129.1900	+0.140%	219,979	+41.528%
2025-07-23	127.7200	129.350000	126.760000	129.0100	+2.194%	222,063	+41.725%
2025-07-22	122.7000	126.770000	122.090000	126.2400	+3.765%	286,924	+44.835%
2025-07-21	122.7500	123.550000	121.380000	121.6600	-0.661%	129,672	+50.288%
2025-07-18	126.0100	126.010000	122.360000	122.4700	-1.804%	139,373	+49.294%
2025-07-17	124.4800	126.670000	124.340000	124.7200	-0.088%	170,199	+46.600%
2025-07-16	127.5900	128.145000	124.340000	124.8300	-1.312%	216,259	+46.471%
2025-07-15	132.0500	132.250000	126.225000	126.4900	-3.332%	205,328	+44.549%
2025-07-14	131.3900	132.290000	130.440000	130.8500	-0.991%	165,661	+39.733%
2025-07-11	135.9900	135.990000	132.050000	132.1600	-3.716%	140,620	+38.347%
2025-07-10	134.8300	139.405000	134.140000	137.2600	+1.127%	196,277	+33.207%
2025-07-09	132.7600	136.320000	132.270000	135.7300	+2.407%	204,465	+34.709%
2025-07-08	130.6100	133.630000	129.760000	132.5400	+2.182%	184,139	+37.951%
2025-07-07	134.0000	135.680000	129.265000	129.7100	-4.231%	191,611	+40.961%
2025-07-03	137.1800	137.810000	133.820000	135.4400	-0.543%	152,204	+34.997%
2025-07-02	134.8700	136.360000	133.380000	136.1800	+0.911%	209,097	+34.263%
2025-07-01	131.1100	137.100000	129.860000	134.9500	+2.119%	241,614	+35.487%
2025-06-30	131.9800	132.530000	129.700000	132.1500	+0.250%	210,804	+38.358%
2025-06-27	131.0600	132.240000	129.020000	131.8200	+0.872%	993,495	+38.704%
2025-06-26	132.8800	133.390000	128.500000	130.6800	-1.052%	176,925	+39.914%
2025-06-25	130.6800	132.800000	129.120000	132.0700	+0.913%	185,672	+38.442%
2025-06-24	129.3400	131.310000	127.705000	130.8750	+2.190%	152,831	+39.706%
2025-06-23	127.6400	128.640000	125.100000	128.0700	+0.258%	134,916	+42.766%
2025-06-20	129.7300	130.850000	126.850000	127.7400	-0.653%	248,995	+43.134%
2025-06-18	129.8900	131.030000	125.780000	128.5800	-1.069%	121,804	+42.199%
2025-06-17	131.8100	132.750000	129.800000	129.9700	-2.454%	174,838	+40.679%
2025-06-16	132.5700	133.850000	131.425000	133.2400	+0.909%	225,074	+37.226%
2025-06-13	130.9200	132.795000	129.400000	132.0400	-0.257%	189,137	+38.473%
2025-06-12	134.1000	134.180000	131.360000	132.3800	-1.540%	123,188	+38.118%
2025-06-11	137.6000	138.050000	133.740000	134.4500	-1.711%	162,957	+35.991%
2025-06-10	136.7700	138.260000	135.750000	136.7900	+0.396%	128,818	+33.665%
2025-06-09	134.3900	137.220000	133.470000	136.2500	+2.390%	163,599	+34.194%
2025-06-06	134.2100	134.370000	131.620000	133.0700	+0.113%	175,828	+37.401%
2025-06-05	131.8200	133.130000	130.725000	132.9200	+1.188%	212,811	+37.556%
2025-06-04	130.4600	131.495000	128.460000	131.3600	+0.628%	262,024	+39.190%
2025-06-03	130.5500	132.290000	129.010000	130.5400	0.000%	189,792	+40.064%
2025-06-02	134.3400	134.515000	129.540000	130.5400	-3.203%	213,368	+40.064%
2025-05-30	134.1800	135.290000	131.010000	134.8600	+0.320%	279,898	+35.578%
2025-05-29	129.7200	135.620000	129.720000	134.4300	+4.639%	384,196	+36.011%
2025-05-28	130.2800	130.560000	127.910000	128.4700	-1.510%	199,387	+42.321%
2025-05-27	131.5500	132.289900	129.350000	130.4400	+1.124%	297,270	+40.172%
2025-05-23	128.7300	130.430000	128.540000	128.9900	-1.331%	149,163	+41.747%
2025-05-22	130.8500	132.900000	129.055000	130.7300	-0.015%	219,583	+39.861%
2025-05-21	133.5000	133.780000	129.530000	130.7500	-3.091%	217,672	+39.839%
2025-05-20	137.5900	138.275000	134.755000	134.9200	-2.232%	218,904	+35.517%
2025-05-19	139.9800	140.475000	135.860000	138.0000	-2.391%	254,057	+32.493%
2025-05-16	140.2500	142.530000	139.550000	141.3800	+0.598%	265,115	+29.325%
2025-05-15	135.2800	141.230000	134.715000	140.5400	+3.391%	340,419	+30.098%
2025-05-14	142.3000	143.670000	135.490000	135.9300	-5.335%	261,961	+34.510%
2025-05-13	144.1700	145.755000	140.990000	143.5900	-0.520%	224,265	+27.335%
2025-05-12	145.2400	148.490000	143.130000	144.3400	+4.367%	366,510	+26.673%
2025-05-09	135.3450	147.565000	134.530000	138.3000	-3.199%	622,763	+32.205%
2025-05-08	136.0000	144.920000	135.120000	142.8700	+6.223%	482,700	+27.976%
2025-05-07	135.2000	136.020000	131.730000	134.5000	+0.134%	222,896	+35.941%
2025-05-06	136.9800	137.900000	132.895000	134.3200	-1.235%	297,522	+36.123%
2025-05-05	140.1200	140.120000	135.850000	136.0000	-3.982%	192,841	+34.441%
2025-05-02	140.3900	142.000000	137.460000	141.6400	+3.410%	174,792	+29.088%
2025-05-01	139.0000	140.590000	134.410000	136.9700	+0.278%	352,946	+33.489%
2025-04-30	136.0700	136.815000	132.390000	136.5900	-0.495%	221,362	+33.860%
2025-04-29	135.4300	139.790000	133.580000	137.2700	+1.008%	192,255	+33.197%
2025-04-28	136.0900	140.000000	134.430000	135.9000	+0.177%	297,693	+34.540%
2025-04-25	138.0900	138.090000	134.790000	135.6600	-1.094%	164,563	+34.778%
2025-04-24	133.6800	138.175000	133.245000	137.1600	+3.689%	338,494	+33.304%
2025-04-23	134.3300	139.110000	132.100000	132.2800	+1.224%	305,932	+38.222%
2025-04-22	139.1200	139.120000	126.000000	130.6800	-4.418%	515,070	+39.914%
2025-04-21	137.0600	137.560000	133.990000	136.7200	-1.406%	178,095	+33.733%
2025-04-17	138.0700	141.370000	137.490000	138.6700	-0.338%	206,054	+31.853%
2025-04-16	138.0900	140.420000	136.610000	139.1400	-0.358%	232,567	+31.407%
2025-04-15	140.4800	142.380000	137.720000	139.6400	-0.640%	148,529	+30.937%
2025-04-14	144.9500	145.820000	138.630000	140.5400	-1.479%	305,706	+30.098%
2025-04-11	139.1500	144.410000	135.545000	142.6500	+3.048%	318,542	+28.174%
2025-04-10	147.5900	147.590000	134.685000	138.4300	-8.349%	422,772	+32.081%
2025-04-09	131.5900	152.420000	131.200000	151.0400	+12.742%	433,150	+21.054%
2025-04-08	147.5400	147.540000	132.740000	133.9700	-5.821%	443,100	+36.478%
2025-04-07	130.1100	145.790000	130.110000	142.2500	+2.103%	437,223	+28.534%
2025-04-04	136.6200	144.090000	135.100000	139.3200	-1.589%	598,362	+31.237%
2025-04-03	133.0100	148.035000	132.260000	141.5700	+0.848%	549,557	+29.152%
2025-04-02	135.2200	144.590000	135.220000	140.3800	+1.872%	414,562	+30.246%
2025-04-01	141.8700	141.870000	135.520000	137.8000	-0.763%	327,721	+32.685%
2025-03-31	141.3900	142.790000	135.420000	138.8600	-0.928%	327,259	+31.672%
2025-03-28	143.0300	144.490000	138.460000	140.1600	-2.856%	224,240	+30.451%
2025-03-27	148.9400	148.940000	143.920000	144.2800	-2.979%	172,429	+26.726%
2025-03-26	148.9300	150.920000	147.740000	148.7100	-0.781%	245,333	+22.951%
2025-03-25	149.9600	152.060000	147.990000	149.8800	+0.040%	234,926	+21.991%
2025-03-24	149.8300	150.350000	147.933852	149.8200	+1.870%	159,390	+22.040%
2025-03-21	146.1100	150.740000	142.830000	147.0700	-0.689%	550,483	+24.322%
2025-03-20	149.5000	151.670000	147.530000	148.0900	-2.089%	214,871	+23.465%
2025-03-19	146.2300	153.060000	146.230000	151.2500	+2.106%	248,115	+20.886%
2025-03-18	149.0600	150.270000	147.170000	148.1300	-0.720%	184,289	+23.432%
2025-03-17	142.5300	149.985000	141.220000	149.2050	+4.012%	203,749	+22.543%
2025-03-14	141.5700	144.060000	136.495000	143.4500	+2.325%	178,674	+27.459%
2025-03-13	141.4300	142.055000	137.624100	140.1900	-0.989%	190,103	+30.423%
2025-03-12	144.1900	145.000000	139.860000	141.5900	+1.871%	397,864	+29.133%
2025-03-11	128.5200	141.560000	128.520000	138.9900	+6.874%	414,974	+31.549%
2025-03-10	139.5800	145.910000	126.950000	130.0500	-8.396%	530,360	+40.592%
2025-03-07	141.7600	145.260000	139.375000	141.9700	-0.176%	243,277	+28.788%
2025-03-06	141.8800	145.320000	140.090000	142.2200	-0.940%	287,278	+28.561%
2025-03-05	140.1400	145.580000	138.550000	143.5700	+1.859%	203,290	+27.353%
2025-03-04	140.7000	143.100000	135.770000	140.9500	-0.431%	344,342	+29.720%

document.getElementById("J6b4dK").onerror = function(){this.style.display='none';}; .dark-mode .f8vbYP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f8vbYP{ color: #333333; background-color: white; border: 2px solid #333333; }ICUIICU Medical Incstock NASDAQ

ICUI
ICU Medical Inc
stock NASDAQ