ICU Medical Inc (ICUI) Historical Stock Data
170.42 ↑4.34 (2.61%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ICUI is up 0.53% a day on average. There have been 17 days where ICU Medical Inc closed green and 13 days where ICUI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 164.93 | 170.42 | ↑$5.49 (3.33%) | 164.20 | 171.63 | 283.87K |
| 2024-09-10 | 165.18 | 166.08 | ↑$0.90 (0.54%) | 162.55 | 166.45 | 210.56K |
| 2024-09-09 | 163.15 | 165.53 | ↑$2.38 (1.46%) | 160.74 | 167.78 | 398.77K |
| 2024-09-06 | 161.86 | 162.32 | ↑$0.46 (0.28%) | 160.90 | 165.81 | 268.78K |
| 2024-09-05 | 162.99 | 161.19 | ↓$1.80 (-1.10%) | 159.10 | 163.05 | 200.44K |
| 2024-09-04 | 162.00 | 162.22 | ↑$0.22 (0.14%) | 160.26 | 163.80 | 179.81K |
| 2024-09-03 | 163.50 | 163.09 | ↓$0.41 (-0.25%) | 161.09 | 165.37 | 254.52K |
| 2024-08-30 | 164.33 | 165.33 | ↑$1.00 (0.61%) | 162.94 | 166.18 | 210.04K |
| 2024-08-29 | 164.41 | 163.99 | ↓$0.42 (-0.26%) | 162.56 | 166.46 | 117.79K |
| 2024-08-28 | 162.86 | 163.10 | ↑$0.24 (0.15%) | 161.06 | 165.14 | 141.89K |
| 2024-08-27 | 162.20 | 163.91 | ↑$1.71 (1.05%) | 160.81 | 164.55 | 158.17K |
| 2024-08-26 | 163.88 | 162.87 | ↓$1.01 (-0.62%) | 162.53 | 165.15 | 192.75K |
| 2024-08-23 | 159.55 | 163.55 | ↑$4.00 (2.51%) | 159.32 | 164.48 | 201.59K |
| 2024-08-21 | 156.13 | 157.30 | ↑$1.17 (0.75%) | 154.20 | 158.08 | 182.36K |
| 2024-08-20 | 155.65 | 155.25 | ↓$0.40 (-0.26%) | 154.02 | 155.99 | 166.19K |
| 2024-08-19 | 157.56 | 155.86 | ↓$1.70 (-1.08%) | 154.36 | 158.75 | 227.06K |
| 2024-08-16 | 156.52 | 158.44 | ↑$1.92 (1.23%) | 155.23 | 159.50 | 314.17K |
| 2024-08-15 | 151.52 | 158.12 | ↑$6.60 (4.36%) | 150.21 | 158.38 | 434.19K |
| 2024-08-14 | 149.39 | 148.00 | ↓$1.39 (-0.93%) | 145.50 | 151.54 | 291.33K |
| 2024-08-13 | 149.49 | 150.07 | ↑$0.58 (0.39%) | 147.64 | 151.47 | 350.45K |
| 2024-08-12 | 153.81 | 148.07 | ↓$5.74 (-3.73%) | 147.71 | 153.81 | 546.18K |
| 2024-08-09 | 151.93 | 152.71 | ↑$0.78 (0.51%) | 144.15 | 153.09 | 567.55K |
| 2024-08-08 | 143.48 | 151.35 | ↑$7.87 (5.49%) | 131.00 | 153.55 | 0.96M |
| 2024-08-07 | 125.74 | 121.79 | ↓$3.95 (-3.14%) | 121.11 | 127.14 | 301.88K |
| 2024-08-06 | 119.40 | 123.68 | ↑$4.28 (3.58%) | 119.20 | 124.86 | 270.59K |
| 2024-08-05 | 120.70 | 119.68 | ↓$1.02 (-0.85%) | 117.92 | 123.79 | 438.82K |
| 2024-08-02 | 121.94 | 125.90 | ↑$3.96 (3.25%) | 121.33 | 127.42 | 243.28K |
| 2024-08-01 | 126.92 | 126.25 | ↓$0.67 (-0.53%) | 124.42 | 129.14 | 247.33K |
| 2024-07-31 | 128.06 | 126.98 | ↓$1.08 (-0.84%) | 125.24 | 130.54 | 247.47K |
| 2024-07-30 | 127.32 | 127.06 | ↓$0.26 (-0.20%) | 125.72 | 127.96 | 221.36K |
Create an account or log in to view more rows.
$ICUI more calls coming in
$ICUI getting this mare ready to run today
$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!!!