-
5 DAY PERFORMANCE
+0.13% -
1 MONTH PERFORMANCE
+10.50% -
3 MONTH PERFORMANCE
+51.56% -
6 MONTH PERFORMANCE
+76.39% -
YEAR-TO-DATE PERFORMANCE
+79.84% -
1 YEAR PERFORMANCE
+54.31%
ICU Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $178.88 | $179.20 (0.18%) | $181.76 | $176.87 | 268,478 | $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 |
| 09/05/2024 | $162.99 | $161.19 (-1.1%) | $163.05 | $159.10 | 200,435 | $3.93 B |
| 09/04/2024 | $162.00 | $162.22 (0.14%) | $163.80 | $160.26 | 179,805 | $3.96 B |
| 09/03/2024 | $163.50 | $163.09 (-0.25%) | $165.37 | $161.09 | 254,519 | $3.98 B |
| 08/30/2024 | $164.33 | $165.33 (0.61%) | $166.18 | $162.94 | 210,041 | $4.03 B |
| 08/29/2024 | $164.41 | $163.99 (-0.26%) | $166.46 | $162.56 | 117,800 | $4.00 B |
| 08/28/2024 | $162.86 | $163.10 (0.15%) | $165.14 | $161.06 | 141,900 | $3.98 B |
| 08/27/2024 | $162.20 | $163.91 (1.05%) | $164.55 | $160.81 | 158,200 | $4.00 B |
| 08/26/2024 | $163.88 | $162.87 (-0.62%) | $165.15 | $162.53 | 192,748 | $3.97 B |
| 08/23/2024 | $159.55 | $163.55 (2.51%) | $164.48 | $159.32 | 201,600 | $3.99 B |
| 08/22/2024 | $157.16 | $158.83 (1.06%) | $160.00 | $157.00 | 148,647 | $3.87 B |
| 08/21/2024 | $156.13 | $157.30 (0.75%) | $158.08 | $154.20 | 182,400 | $3.84 B |
| 08/20/2024 | $155.65 | $155.25 (-0.26%) | $155.99 | $154.02 | 166,200 | $3.79 B |
| 08/19/2024 | $157.56 | $155.86 (-1.08%) | $158.75 | $154.36 | 227,100 | $3.80 B |
| 08/16/2024 | $156.52 | $158.44 (1.23%) | $159.50 | $155.23 | 314,200 | $3.86 B |
| 08/15/2024 | $151.52 | $158.12 (4.36%) | $158.38 | $150.21 | 434,200 | $3.86 B |
| 08/14/2024 | $149.39 | $148.00 (-0.93%) | $151.54 | $145.50 | 291,329 | $3.61 B |
| 08/13/2024 | $149.49 | $150.07 (0.39%) | $151.47 | $147.64 | 350,445 | $3.66 B |
| 08/12/2024 | $153.81 | $148.07 (-3.73%) | $153.81 | $147.71 | 546,200 | $3.61 B |
| 08/09/2024 | $151.93 | $152.71 (0.51%) | $153.09 | $144.15 | 567,547 | $3.73 B |
| 08/08/2024 | $143.48 | $151.35 (5.49%) | $153.55 | $131.00 | 962,909 | $3.69 B |
| 08/07/2024 | $125.74 | $121.79 (-3.14%) | $127.14 | $121.11 | 301,900 | $2.97 B |
| 08/06/2024 | $119.40 | $123.68 (3.58%) | $124.86 | $119.20 | 270,600 | $3.02 B |
| 08/05/2024 | $120.70 | $119.68 (-0.85%) | $123.79 | $117.92 | 438,820 | $2.92 B |
| 08/02/2024 | $121.94 | $125.90 (3.25%) | $127.42 | $121.33 | 243,300 | $3.05 B |
| 08/01/2024 | $126.92 | $126.25 (-0.53%) | $129.14 | $124.42 | 247,331 | $3.06 B |
| 07/31/2024 | $128.06 | $126.98 (-0.84%) | $130.54 | $125.24 | 247,500 | $3.08 B |
| 07/30/2024 | $127.32 | $127.06 (-0.2%) | $127.96 | $125.72 | 221,400 | $3.08 B |
| 07/29/2024 | $128.23 | $126.58 (-1.29%) | $129.57 | $120.27 | 253,200 | $3.07 B |
| 07/26/2024 | $126.99 | $128.03 (0.82%) | $129.48 | $125.01 | 197,617 | $3.10 B |
| 07/25/2024 | $125.75 | $124.47 (-1.02%) | $127.72 | $124.29 | 207,836 | $3.01 B |
| 07/24/2024 | $125.48 | $125.86 (0.3%) | $128.06 | $125.25 | 183,200 | $3.05 B |
| 07/23/2024 | $123.32 | $126.29 (2.41%) | $126.58 | $122.03 | 197,100 | $3.06 B |
| 07/22/2024 | $122.84 | $123.53 (0.56%) | $124.47 | $120.45 | 195,363 | $2.99 B |
| 07/19/2024 | $123.91 | $122.30 (-1.3%) | $125.05 | $122.03 | 234,644 | $2.96 B |
| 07/18/2024 | $127.40 | $123.19 (-3.3%) | $130.25 | $122.03 | 415,508 | $2.98 B |
| 07/17/2024 | $132.38 | $127.93 (-3.36%) | $132.38 | $125.32 | 624,476 | $3.10 B |
| 07/16/2024 | $127.27 | $132.90 (4.42%) | $133.04 | $126.89 | 220,085 | $3.22 B |
| 07/15/2024 | $126.04 | $125.77 (-0.21%) | $127.22 | $124.28 | 232,915 | $3.05 B |
| 07/12/2024 | $129.42 | $125.98 (-2.66%) | $130.28 | $125.70 | 247,516 | $3.05 B |
| 07/11/2024 | $126.40 | $128.23 (1.45%) | $130.60 | $124.54 | 327,897 | $3.11 B |
| 07/10/2024 | $120.54 | $123.00 (2.04%) | $123.11 | $119.75 | 155,216 | $2.98 B |
| 07/09/2024 | $121.86 | $120.25 (-1.32%) | $121.86 | $118.52 | 188,974 | $2.91 B |
| 07/08/2024 | $118.88 | $121.97 (2.6%) | $122.07 | $118.50 | 240,029 | $2.95 B |