-
5 DAY PERFORMANCE
-4.59% -
1 MONTH PERFORMANCE
-12.61% -
3 MONTH PERFORMANCE
-3.62% -
6 MONTH PERFORMANCE
+44.40% -
YEAR-TO-DATE PERFORMANCE
+56.85% -
1 YEAR PERFORMANCE
+81.30%
ICU Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/06/2024 | $156.69 | $156.44 (-0.16%) | $156.69 | $156.35 | 2,810 | |
| 12/05/2024 | $156.23 | $155.65 (-0.37%) | $156.99 | $154.25 | 160,373 | $3.80 B |
| 12/04/2024 | $156.69 | $156.63 (-0.04%) | $158.20 | $155.76 | 143,300 | $3.83 B |
| 12/03/2024 | $159.99 | $156.64 (-2.09%) | $162.02 | $156.08 | 240,400 | $3.83 B |
| 12/02/2024 | $163.96 | $160.96 (-1.83%) | $164.51 | $160.77 | 234,000 | $3.93 B |
| 11/29/2024 | $160.90 | $163.96 (1.9%) | $164.17 | $160.28 | 159,148 | $4.01 B |
| 11/27/2024 | $158.54 | $159.75 (0.76%) | $161.28 | $156.16 | 256,200 | $3.90 B |
| 11/26/2024 | $168.47 | $157.75 (-6.36%) | $169.41 | $156.95 | 402,515 | $3.86 B |
| 11/25/2024 | $169.68 | $167.81 (-1.1%) | $173.50 | $167.64 | 241,514 | $4.10 B |
| 11/22/2024 | $169.40 | $168.46 (-0.55%) | $169.81 | $167.14 | 270,100 | $4.12 B |
| 11/21/2024 | $168.08 | $168.84 (0.45%) | $169.84 | $167.24 | 172,045 | $4.13 B |
| 11/20/2024 | $169.01 | $167.59 (-0.84%) | $169.21 | $164.25 | 225,130 | $4.10 B |
| 11/19/2024 | $167.67 | $169.70 (1.21%) | $171.59 | $167.13 | 195,100 | $4.15 B |
| 11/18/2024 | $168.48 | $169.98 (0.89%) | $174.79 | $167.27 | 235,900 | $4.15 B |
| 11/15/2024 | $172.67 | $167.86 (-2.79%) | $172.69 | $166.66 | 263,400 | $4.10 B |
| 11/14/2024 | $174.28 | $171.96 (-1.33%) | $175.09 | $162.15 | 434,000 | $4.20 B |
| 11/13/2024 | $193.30 | $174.81 (-9.57%) | $196.26 | $174.45 | 626,000 | $4.27 B |
| 11/12/2024 | $177.28 | $178.01 (0.41%) | $181.53 | $176.65 | 267,730 | $4.35 B |
| 11/11/2024 | $179.05 | $178.27 (-0.44%) | $180.19 | $176.39 | 266,728 | $4.36 B |
| 11/08/2024 | $179.35 | $176.79 (-1.43%) | $179.66 | $176.44 | 258,200 | $4.31 B |
| 11/07/2024 | $179.34 | $178.55 (-0.44%) | $182.69 | $177.63 | 194,349 | $4.36 B |
| 11/06/2024 | $182.79 | $179.01 (-2.07%) | $184.57 | $175.56 | 266,100 | $4.37 B |
| 11/05/2024 | $171.11 | $173.39 (1.33%) | $173.69 | $170.78 | 158,000 | $4.23 B |
| 11/04/2024 | $171.59 | $172.00 (0.24%) | $173.68 | $170.99 | 230,500 | $4.20 B |
| 11/01/2024 | $172.06 | $170.82 (-0.72%) | $174.18 | $170.03 | 271,400 | $4.17 B |
| 10/31/2024 | $174.61 | $170.73 (-2.22%) | $175.21 | $170.65 | 190,300 | $4.16 B |
| 10/30/2024 | $174.11 | $175.44 (0.76%) | $178.32 | $172.32 | 82,023 | $4.28 B |
| 10/29/2024 | $171.83 | $175.07 (1.89%) | $175.91 | $171.58 | 134,500 | $4.27 B |
| 10/28/2024 | $178.31 | $173.64 (-2.62%) | $178.84 | $173.02 | 213,500 | $4.24 B |
| 10/25/2024 | $177.08 | $175.56 (-0.86%) | $178.00 | $173.93 | 138,100 | $4.28 B |
| 10/24/2024 | $176.88 | $175.48 (-0.79%) | $180.80 | $175.23 | 170,720 | $4.28 B |
| 10/23/2024 | $178.14 | $177.70 (-0.25%) | $179.74 | $175.00 | 114,100 | $4.33 B |
| 10/22/2024 | $178.31 | $179.77 (0.82%) | $180.73 | $177.93 | 159,300 | $4.39 B |
| 10/21/2024 | $180.91 | $178.93 (-1.09%) | $181.83 | $177.43 | 168,200 | $4.36 B |
| 10/18/2024 | $180.61 | $180.94 (0.18%) | $183.98 | $179.13 | 178,500 | $4.41 B |
| 10/17/2024 | $183.96 | $180.51 (-1.88%) | $184.78 | $179.70 | 172,800 | $4.40 B |
| 10/16/2024 | $181.34 | $183.83 (1.37%) | $184.95 | $181.06 | 166,200 | $4.48 B |
| 10/15/2024 | $180.73 | $179.50 (-0.68%) | $184.23 | $179.02 | 279,239 | $4.38 B |
| 10/14/2024 | $177.82 | $180.30 (1.39%) | $181.26 | $177.31 | 132,125 | $4.40 B |
| 10/11/2024 | $177.12 | $178.72 (0.9%) | $180.63 | $177.00 | 124,500 | $4.36 B |
| 10/10/2024 | $180.01 | $177.03 (-1.66%) | $180.71 | $175.90 | 204,500 | $4.32 B |
| 10/09/2024 | $179.99 | $182.15 (1.2%) | $182.71 | $179.50 | 218,900 | $4.44 B |
| 10/08/2024 | $178.32 | $178.17 (-0.08%) | $180.96 | $177.54 | 283,300 | $4.35 B |
| 10/07/2024 | $177.73 | $177.20 (-0.3%) | $179.42 | $174.70 | 397,287 | $4.32 B |
| 10/04/2024 | $178.88 | $179.20 (0.18%) | $181.76 | $176.87 | 268,500 | $4.37 B |
| 10/03/2024 | $178.80 | $176.92 (-1.05%) | $180.25 | $175.04 | 143,355 | $4.32 B |
| 10/02/2024 | $178.71 | $180.38 (0.93%) | $182.38 | $177.70 | 382,300 | $4.40 B |
| 10/01/2024 | $180.66 | $179.14 (-0.84%) | $180.98 | $176.82 | 671,267 | $4.37 B |
| 09/30/2024 | $180.86 | $182.22 (0.75%) | $188.53 | $179.15 | 506,700 | $4.44 B |
| 09/27/2024 | $176.18 | $174.47 (-0.97%) | $177.63 | $173.21 | 177,800 | $4.26 B |
| 09/26/2024 | $176.73 | $174.48 (-1.27%) | $177.21 | $173.52 | 167,045 | $4.26 B |
| 09/25/2024 | $177.39 | $174.73 (-1.5%) | $177.39 | $173.34 | 175,713 | $4.26 B |
| 09/24/2024 | $174.70 | $177.61 (1.67%) | $177.90 | $174.52 | 185,400 | $4.33 B |
| 09/23/2024 | $177.10 | $175.04 (-1.16%) | $178.47 | $173.45 | 213,900 | $4.27 B |
| 09/20/2024 | $180.42 | $176.74 (-2.04%) | $180.42 | $176.14 | 1.18 M | $4.31 B |
| 09/19/2024 | $181.35 | $181.27 (-0.04%) | $181.64 | $177.35 | 246,144 | $4.42 B |
| 09/18/2024 | $175.75 | $176.22 (0.27%) | $179.91 | $175.31 | 234,600 | $4.30 B |
| 09/17/2024 | $179.69 | $176.29 (-1.89%) | $181.87 | $176.12 | 254,800 | $4.30 B |
| 09/16/2024 | $179.13 | $179.51 (0.21%) | $181.34 | $178.07 | 295,700 | $4.38 B |
| 09/13/2024 | $175.35 | $179.00 (2.08%) | $180.89 | $174.60 | 340,431 | $4.37 B |
| 09/12/2024 | $172.15 | $174.18 (1.18%) | $177.71 | $165.00 | 373,300 | $4.25 B |
| 09/11/2024 | $164.93 | $170.42 (3.33%) | $171.63 | $164.20 | 283,900 | $4.16 B |
| 09/10/2024 | $165.18 | $166.08 (0.54%) | $166.45 | $162.55 | 210,600 | $4.05 B |
| 09/09/2024 | $163.15 | $165.53 (1.46%) | $167.78 | $160.74 | 398,800 | $4.04 B |
| 09/06/2024 | $161.86 | $162.32 (0.28%) | $165.81 | $160.90 | 268,800 | $3.96 B |