ICU Medical Inc (ICUI) Historical Stock Data
94.84 ↑0.31 (0.33%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ICUI is up 0.06% a day on average. There have been 15 days where ICU Medical Inc closed green and 15 days where ICUI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 94.19 | 94.84 | ↑$0.65 (0.69%) | 94.19 | 96.59 | 81.32K |
| 2024-04-25 | 95.84 | 94.53 | ↓$1.31 (-1.37%) | 93.36 | 95.84 | 147.16K |
| 2024-04-24 | 97.10 | 96.72 | ↓$0.38 (-0.39%) | 95.87 | 97.58 | 171.08K |
| 2024-04-23 | 95.91 | 97.76 | ↑$1.85 (1.93%) | 95.48 | 99.53 | 160.50K |
| 2024-04-22 | 95.75 | 96.38 | ↑$0.63 (0.66%) | 94.30 | 96.73 | 133.54K |
| 2024-04-19 | 97.13 | 95.77 | ↓$1.36 (-1.40%) | 95.20 | 99.13 | 181.92K |
| 2024-04-18 | 96.04 | 96.90 | ↑$0.86 (0.90%) | 94.61 | 97.72 | 143.27K |
| 2024-04-17 | 96.38 | 95.88 | ↓$0.50 (-0.52%) | 95.69 | 97.24 | 140.24K |
| 2024-04-16 | 96.48 | 96.33 | ↓$0.15 (-0.16%) | 94.93 | 98.50 | 145.44K |
| 2024-04-15 | 99.06 | 97.10 | ↓$1.96 (-1.98%) | 96.51 | 99.60 | 208.41K |
| 2024-04-12 | 99.65 | 98.20 | ↓$1.45 (-1.46%) | 97.80 | 99.90 | 194.98K |
| 2024-04-11 | 101.28 | 100.75 | ↓$0.53 (-0.52%) | 99.51 | 102.50 | 180.23K |
| 2024-04-10 | 99.75 | 99.82 | ↑$0.07 (0.07%) | 98.90 | 102.00 | 285.75K |
| 2024-04-09 | 103.38 | 105.35 | ↑$1.97 (1.91%) | 103.38 | 106.24 | 299.23K |
| 2024-04-08 | 102.31 | 102.99 | ↑$0.68 (0.66%) | 101.67 | 105.22 | 170.14K |
| 2024-04-05 | 100.39 | 101.69 | ↑$1.30 (1.29%) | 99.96 | 104.11 | 348.52K |
| 2024-04-04 | 105.01 | 100.90 | ↓$4.11 (-3.91%) | 100.88 | 106.01 | 202.73K |
| 2024-04-03 | 102.31 | 103.36 | ↑$1.05 (1.03%) | 102.31 | 104.61 | 238.70K |
| 2024-04-02 | 103.74 | 102.58 | ↓$1.16 (-1.12%) | 101.42 | 105.27 | 252.65K |
| 2024-04-01 | 107.72 | 105.43 | ↓$2.29 (-2.13%) | 104.86 | 108.43 | 269.71K |
| 2024-03-28 | 103.05 | 107.32 | ↑$4.27 (4.14%) | 102.74 | 108.24 | 348.27K |
| 2024-03-27 | 102.03 | 102.89 | ↑$0.86 (0.84%) | 101.07 | 103.88 | 212.25K |
| 2024-03-26 | 98.47 | 100.76 | ↑$2.29 (2.33%) | 98.25 | 101.30 | 258.64K |
| 2024-03-25 | 98.35 | 98.13 | ↓$0.22 (-0.22%) | 96.61 | 99.40 | 171.63K |
| 2024-03-22 | 98.25 | 98.10 | ↓$0.15 (-0.15%) | 96.80 | 98.77 | 199.07K |
| 2024-03-21 | 97.32 | 98.52 | ↑$1.20 (1.23%) | 95.33 | 99.27 | 318.87K |
| 2024-03-20 | 98.50 | 97.32 | ↓$1.18 (-1.20%) | 96.16 | 98.89 | 251.14K |
| 2024-03-19 | 98.77 | 99.01 | ↑$0.24 (0.24%) | 97.28 | 99.99 | 186.18K |
| 2024-03-18 | 98.08 | 99.17 | ↑$1.09 (1.11%) | 97.05 | 100.36 | 263.39K |
| 2024-03-15 | 98.70 | 98.08 | ↓$0.62 (-0.63%) | 97.25 | 100.44 | 314.12K |
Create an account or log in to view more rows.
$ICUI bull trap confirmed
$ICUI not yet time to short
$ICUI Silly Bears tricks are for kids
$ICUI HODL
$ICUI Be patient !!
$ICUI has just been halted from trading due to volatility.
$ICUI Yolo
$ICUI the best advice has been no stop losses. Would have cost a fortune!!!
$ICUI longer we hold
more pressure on the shorts
$ICUI love cooking these little bears on here