5 DAY PERFORMANCE
+2.70%
1 MONTH PERFORMANCE
-4.71%
3 MONTH PERFORMANCE
+12.25%
6 MONTH PERFORMANCE
+20.24%
YEAR-TO-DATE PERFORMANCE
+4.30%
1 YEAR PERFORMANCE
-9.33%
ICU Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $150.84 | $148.52 (-1.54%) | $150.85 | $146.37 | 271.92 K | |
| 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 |
| 02/12/2026 | $149.34 | $142.02 (-4.9%) | $151.00 | $140.66 | 392.00 K | $3.51 B |
| 02/11/2026 | $154.06 | $147.73 (-4.11%) | $154.06 | $145.13 | 339.12 K | $3.65 B |
| 02/10/2026 | $153.15 | $153.22 (0.05%) | $155.90 | $152.42 | 331.43 K | $3.78 B |
| 02/09/2026 | $153.93 | $151.86 (-1.34%) | $154.13 | $150.68 | 242.43 K | $3.75 B |
| 02/06/2026 | $151.01 | $154.16 (2.09%) | $154.79 | $149.05 | 223.30 K | $3.81 B |
| 02/05/2026 | $151.14 | $149.64 (-0.99%) | $152.60 | $148.71 | 220.15 K | $3.69 B |
| 02/04/2026 | $151.93 | $149.98 (-1.28%) | $155.58 | $149.84 | 359.64 K | $3.70 B |
| 02/03/2026 | $151.50 | $150.69 (-0.53%) | $155.60 | $149.03 | 162.30 K | $3.72 B |
| 02/02/2026 | $150.32 | $151.45 (0.75%) | $152.03 | $149.87 | 224.10 K | $3.74 B |
| 01/30/2026 | $148.83 | $149.90 (0.72%) | $153.17 | $148.40 | 299.70 K | $3.70 B |
| 01/29/2026 | $149.32 | $150.03 (0.48%) | $153.00 | $146.85 | 254.80 K | $3.70 B |
| 01/28/2026 | $149.41 | $149.28 (-0.09%) | $150.81 | $148.37 | 139.50 K | $3.69 B |
| 01/27/2026 | $152.04 | $149.27 (-1.82%) | $153.91 | $148.47 | 221.20 K | $3.68 B |
| 01/26/2026 | $152.31 | $152.86 (0.36%) | $155.76 | $151.67 | 267.50 K | $3.77 B |
| 01/23/2026 | $157.28 | $152.67 (-2.93%) | $157.28 | $150.80 | 230.05 K | $3.77 B |
| 01/22/2026 | $155.82 | $158.54 (1.75%) | $160.29 | $155.82 | 284.23 K | $3.91 B |
| 01/21/2026 | $154.44 | $155.13 (0.45%) | $156.16 | $152.38 | 231.20 K | $3.83 B |
| 01/20/2026 | $154.25 | $153.23 (-0.66%) | $156.34 | $152.92 | 343.33 K | $3.78 B |
| 01/16/2026 | $154.47 | $156.17 (1.1%) | $157.91 | $153.49 | 310.60 K | $3.86 B |
| 01/15/2026 | $148.60 | $155.12 (4.39%) | $155.65 | $147.21 | 246.50 K | $3.83 B |
| 01/14/2026 | $148.09 | $148.52 (0.29%) | $151.00 | $146.33 | 204.40 K | $3.67 B |
| 01/13/2026 | $151.59 | $148.28 (-2.18%) | $151.68 | $147.15 | 331.20 K | $3.66 B |
| 01/12/2026 | $152.39 | $151.19 (-0.79%) | $152.97 | $149.84 | 186.50 K | $3.73 B |
| 01/09/2026 | $151.28 | $152.99 (1.13%) | $153.11 | $149.05 | 168.52 K | $3.78 B |
| 01/08/2026 | $148.82 | $151.65 (1.9%) | $154.48 | $147.49 | 248.40 K | $3.74 B |
| 01/07/2026 | $151.01 | $150.32 (-0.46%) | $152.49 | $149.84 | 155.76 K | $3.71 B |
| 01/06/2026 | $143.33 | $150.78 (5.2%) | $151.06 | $142.29 | 255.82 K | $3.72 B |
| 01/05/2026 | $137.43 | $144.12 (4.87%) | $147.19 | $137.43 | 220.02 K | $3.56 B |
| 01/02/2026 | $142.67 | $138.53 (-2.9%) | $142.67 | $137.82 | 219.40 K | $3.42 B |
| 12/31/2025 | $144.97 | $142.67 (-1.59%) | $145.56 | $139.68 | 199.40 K | $3.52 B |
| 12/30/2025 | $147.09 | $144.63 (-1.67%) | $147.19 | $144.61 | 144.30 K | $3.57 B |
| 12/29/2025 | $147.97 | $147.23 (-0.5%) | $149.00 | $146.54 | 104.80 K | $3.63 B |
| 12/26/2025 | $147.18 | $147.87 (0.47%) | $148.19 | $146.11 | 82.90 K | $3.65 B |
| 12/24/2025 | $148.23 | $146.98 (-0.84%) | $148.55 | $146.24 | 94.20 K | $3.63 B |
| 12/23/2025 | $147.04 | $147.50 (0.31%) | $148.46 | $146.06 | 157.01 K | $3.64 B |
| 12/22/2025 | $145.30 | $148.33 (2.09%) | $149.18 | $144.61 | 220.20 K | $3.66 B |
| 12/19/2025 | $145.36 | $145.15 (-0.14%) | $147.92 | $141.39 | 592.80 K | $3.58 B |
| 12/18/2025 | $147.64 | $146.17 (-1%) | $147.64 | $145.15 | 208.44 K | $3.61 B |
| 12/17/2025 | $146.40 | $146.37 (-0.02%) | $149.03 | $145.35 | 192.21 K | $3.61 B |
| 12/16/2025 | $147.38 | $147.07 (-0.21%) | $150.00 | $145.32 | 308.70 K | $3.63 B |
| 12/15/2025 | $148.50 | $148.03 (-0.32%) | $150.00 | $147.32 | 180.80 K | $3.65 B |
| 12/12/2025 | $147.22 | $148.43 (0.82%) | $148.64 | $145.94 | 230.20 K | $3.66 B |
| 12/11/2025 | $148.00 | $147.22 (-0.53%) | $148.95 | $145.69 | 184.62 K | $3.63 B |
| 12/10/2025 | $142.98 | $147.59 (3.22%) | $147.92 | $142.98 | 279.02 K | $3.64 B |
| 12/09/2025 | $144.13 | $142.48 (-1.14%) | $145.98 | $141.10 | 178.60 K | $3.52 B |
| 12/08/2025 | $142.51 | $143.77 (0.88%) | $145.19 | $142.51 | 239.30 K | $3.55 B |
| 12/05/2025 | $143.19 | $142.51 (-0.47%) | $144.82 | $140.03 | 192.43 K | $3.52 B |
| 12/04/2025 | $144.96 | $142.35 (-1.8%) | $144.96 | $141.39 | 305.02 K | $3.51 B |
| 12/03/2025 | $147.37 | $144.04 (-2.26%) | $148.12 | $143.59 | 193.60 K | $3.56 B |
| 12/02/2025 | $147.49 | $146.66 (-0.56%) | $148.13 | $143.41 | 205.95 K | $3.62 B |
| 12/01/2025 | $147.23 | $146.22 (-0.69%) | $150.38 | $145.94 | 190.80 K | $3.61 B |
| 11/28/2025 | $149.14 | $148.44 (-0.47%) | $149.69 | $147.37 | 103.80 K | $3.66 B |
| 11/26/2025 | $150.45 | $149.14 (-0.87%) | $152.15 | $149.00 | 245.64 K | $3.68 B |
| 11/25/2025 | $149.06 | $151.90 (1.91%) | $153.63 | $147.09 | 303.11 K | $3.75 B |
| 11/24/2025 | $142.08 | $148.54 (4.55%) | $150.39 | $137.32 | 399.50 K | $3.67 B |
| 11/21/2025 | $134.72 | $142.34 (5.66%) | $144.51 | $134.71 | 382.00 K | $3.51 B |
| 11/20/2025 | $134.69 | $134.33 (-0.27%) | $135.38 | $131.99 | 307.45 K | $3.32 B |
| 11/19/2025 | $133.83 | $132.57 (-0.94%) | $134.72 | $132.29 | 170.20 K | $3.27 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.
