ICU Medical Inc (ICUI) Historical Stock Data
142.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICUI is up 0.20% a day on average. There have been 14 days where ICU Medical Inc closed green and 16 days where ICUI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 144.96 | 142.35 | ↓$2.61 (-1.80%) | 141.39 | 144.96 | 305.02K |
| 2025-12-03 | 147.37 | 144.04 | ↓$3.33 (-2.26%) | 143.59 | 148.12 | 193.59K |
| 2025-12-02 | 147.49 | 146.66 | ↓$0.83 (-0.56%) | 143.41 | 148.13 | 205.95K |
| 2025-12-01 | 147.23 | 146.22 | ↓$1.01 (-0.69%) | 145.94 | 150.38 | 190.79K |
| 2025-11-28 | 149.14 | 148.44 | ↓$0.70 (-0.47%) | 147.37 | 149.69 | 103.76K |
| 2025-11-26 | 150.45 | 149.14 | ↓$1.31 (-0.87%) | 149.00 | 152.15 | 245.64K |
| 2025-11-25 | 149.06 | 151.90 | ↑$2.84 (1.91%) | 147.09 | 153.63 | 303.11K |
| 2025-11-24 | 142.08 | 148.54 | ↑$6.46 (4.55%) | 137.33 | 150.39 | 399.47K |
| 2025-11-21 | 134.72 | 142.34 | ↑$7.62 (5.66%) | 134.71 | 144.51 | 381.99K |
| 2025-11-20 | 134.69 | 134.33 | ↓$0.36 (-0.27%) | 131.99 | 135.38 | 307.45K |
| 2025-11-19 | 133.83 | 132.57 | ↓$1.26 (-0.94%) | 132.29 | 134.72 | 170.18K |
| 2025-11-18 | 134.51 | 134.03 | ↓$0.48 (-0.36%) | 132.16 | 136.14 | 182.70K |
| 2025-11-17 | 135.71 | 134.52 | ↓$1.19 (-0.88%) | 133.90 | 138.48 | 221.34K |
| 2025-11-14 | 135.22 | 136.50 | ↑$1.28 (0.95%) | 134.24 | 137.58 | 253.64K |
| 2025-11-13 | 138.03 | 138.53 | ↑$0.50 (0.36%) | 137.25 | 141.47 | 255.09K |
| 2025-11-12 | 143.22 | 139.15 | ↓$4.07 (-2.84%) | 138.48 | 144.85 | 378.11K |
| 2025-11-11 | 140.26 | 143.22 | ↑$2.96 (2.11%) | 138.94 | 144.28 | 244.61K |
| 2025-11-10 | 139.64 | 139.23 | ↓$0.41 (-0.29%) | 137.91 | 144.71 | 331.29K |
| 2025-11-07 | 145.60 | 140.16 | ↓$5.44 (-3.74%) | 136.00 | 149.48 | 838.68K |
| 2025-11-06 | 128.44 | 129.67 | ↑$1.23 (0.96%) | 125.12 | 130.93 | 429.98K |
| 2025-11-05 | 126.17 | 127.38 | ↑$1.21 (0.96%) | 124.70 | 129.18 | 342.84K |
| 2025-11-04 | 122.53 | 125.66 | ↑$3.13 (2.55%) | 119.57 | 127.19 | 402.60K |
| 2025-11-03 | 120.37 | 122.86 | ↑$2.49 (2.07%) | 116.59 | 123.90 | 327.60K |
| 2025-10-31 | 119.34 | 120.09 | ↑$0.75 (0.63%) | 115.00 | 120.43 | 229.41K |
| 2025-10-30 | 116.21 | 119.74 | ↑$3.53 (3.04%) | 116.21 | 120.63 | 266.43K |
| 2025-10-29 | 119.79 | 117.67 | ↓$2.12 (-1.77%) | 116.76 | 120.48 | 272.15K |
| 2025-10-28 | 122.12 | 120.11 | ↓$2.01 (-1.65%) | 119.80 | 125.00 | 341.60K |
| 2025-10-27 | 123.69 | 122.91 | ↓$0.78 (-0.63%) | 122.09 | 124.30 | 143.63K |
| 2025-10-24 | 123.29 | 123.48 | ↑$0.19 (0.15%) | 122.18 | 124.17 | 131.69K |
| 2025-10-23 | 121.58 | 121.67 | ↑$0.09 (0.07%) | 119.69 | 123.37 | 136.45K |
Create an account or log in to view more rows.
$ICUI time to run
$ICUI HODLing
and buying more when I can.
$ICUI Green by EOD guarentee
$ICUI Stair stepping nicely
$ICUI the FOMO will be epic
$ICUI Powell save me
$ICUI wow. The volume is so low today. Unreal
$ICUI wow. The volume is so low today. Unreal
$ICUI we had no volume for days before the last big rip
$ICUI Let it go...