5 DAY PERFORMANCE
+4.22%
1 MONTH PERFORMANCE
+0.05%
3 MONTH PERFORMANCE
-10.74%
6 MONTH PERFORMANCE
-17.08%
YEAR-TO-DATE PERFORMANCE
-8.72%
1 YEAR PERFORMANCE
+41.65%
ICU Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $140.39 | $141.64 (0.89%) | $142.00 | $137.46 | 174.79 K | $3.47 B |
| 05/01/2025 | $139.00 | $136.97 (-1.46%) | $140.59 | $134.41 | 352.95 K | $3.35 B |
| 04/30/2025 | $136.07 | $136.59 (0.38%) | $136.82 | $132.39 | 221.36 K | $3.35 B |
| 04/29/2025 | $135.43 | $137.27 (1.36%) | $139.79 | $133.58 | 192.30 K | $3.36 B |
| 04/28/2025 | $136.09 | $135.90 (-0.14%) | $140.00 | $134.43 | 297.70 K | $3.33 B |
| 04/25/2025 | $138.09 | $135.66 (-1.76%) | $138.09 | $134.79 | 164.60 K | $3.32 B |
| 04/24/2025 | $133.68 | $137.16 (2.6%) | $138.18 | $133.25 | 338.50 K | $3.36 B |
| 04/23/2025 | $134.33 | $132.28 (-1.53%) | $139.11 | $132.10 | 305.93 K | $3.24 B |
| 04/22/2025 | $139.12 | $130.68 (-6.07%) | $139.12 | $126.00 | 515.10 K | $3.20 B |
| 04/21/2025 | $137.06 | $136.72 (-0.25%) | $137.56 | $133.99 | 178.10 K | $3.35 B |
| 04/17/2025 | $138.07 | $138.67 (0.43%) | $141.37 | $137.49 | 206.05 K | $3.40 B |
| 04/16/2025 | $138.09 | $139.14 (0.76%) | $140.42 | $136.61 | 232.57 K | $3.41 B |
| 04/15/2025 | $140.48 | $139.64 (-0.6%) | $142.38 | $137.72 | 148.53 K | $3.42 B |
| 04/14/2025 | $144.95 | $140.54 (-3.04%) | $145.82 | $138.63 | 305.71 K | $3.44 B |
| 04/11/2025 | $139.15 | $142.65 (2.52%) | $144.41 | $135.54 | 318.54 K | $3.49 B |
| 04/10/2025 | $147.59 | $138.43 (-6.21%) | $147.59 | $134.69 | 422.80 K | $3.39 B |
| 04/09/2025 | $131.59 | $151.04 (14.78%) | $152.42 | $131.20 | 433.20 K | $3.70 B |
| 04/08/2025 | $147.54 | $133.97 (-9.2%) | $147.54 | $132.74 | 443.10 K | $3.28 B |
| 04/07/2025 | $130.11 | $142.25 (9.33%) | $145.79 | $130.11 | 437.22 K | $3.48 B |
| 04/04/2025 | $136.62 | $139.32 (1.98%) | $144.09 | $135.10 | 598.40 K | $3.41 B |
| 04/03/2025 | $133.01 | $141.57 (6.44%) | $148.04 | $132.26 | 549.60 K | $3.47 B |
| 04/02/2025 | $135.22 | $140.38 (3.82%) | $144.59 | $135.22 | 414.60 K | $3.44 B |
| 04/01/2025 | $141.87 | $137.80 (-2.87%) | $141.87 | $135.52 | 327.72 K | $3.37 B |
| 03/31/2025 | $141.39 | $138.86 (-1.79%) | $142.79 | $135.42 | 327.26 K | $3.40 B |
| 03/28/2025 | $143.03 | $140.16 (-2.01%) | $144.49 | $138.46 | 224.24 K | $3.43 B |
| 03/27/2025 | $148.94 | $144.28 (-3.13%) | $148.94 | $143.92 | 172.43 K | $3.53 B |
| 03/26/2025 | $148.93 | $148.71 (-0.15%) | $150.92 | $147.74 | 250.40 K | $3.64 B |
| 03/25/2025 | $149.96 | $149.88 (-0.05%) | $152.06 | $147.99 | 238.36 K | $3.67 B |
| 03/24/2025 | $149.83 | $149.82 (-0.01%) | $150.35 | $147.93 | 160.10 K | $3.67 B |
| 03/21/2025 | $146.11 | $147.07 (0.66%) | $150.74 | $142.83 | 568.81 K | $3.60 B |
| 03/20/2025 | $149.50 | $148.09 (-0.94%) | $151.67 | $147.53 | 226.30 K | $3.63 B |
| 03/19/2025 | $146.23 | $151.25 (3.43%) | $153.06 | $146.23 | 356.70 K | $3.70 B |
| 03/18/2025 | $149.06 | $148.13 (-0.62%) | $150.27 | $147.17 | 188.24 K | $3.63 B |
| 03/17/2025 | $142.53 | $149.21 (4.69%) | $149.99 | $141.22 | 208.71 K | $3.65 B |
| 03/14/2025 | $141.57 | $143.45 (1.33%) | $144.06 | $136.50 | 190.30 K | $3.51 B |
| 03/13/2025 | $141.43 | $140.19 (-0.88%) | $142.06 | $137.62 | 191.82 K | $3.43 B |
| 03/12/2025 | $144.19 | $141.59 (-1.8%) | $145.00 | $139.86 | 416.21 K | $3.47 B |
| 03/11/2025 | $128.52 | $138.99 (8.15%) | $141.56 | $128.52 | 415.00 K | $3.40 B |
| 03/10/2025 | $139.58 | $130.05 (-6.83%) | $145.91 | $126.95 | 530.53 K | $3.19 B |
| 03/07/2025 | $141.76 | $141.97 (0.15%) | $145.26 | $139.38 | 245.10 K | $3.48 B |
| 03/06/2025 | $141.88 | $142.22 (0.24%) | $145.32 | $140.09 | 289.30 K | $3.48 B |
| 03/05/2025 | $140.14 | $143.57 (2.45%) | $145.58 | $138.55 | 294.90 K | $3.52 B |
| 03/04/2025 | $140.70 | $140.95 (0.18%) | $143.10 | $135.77 | 348.70 K | $3.45 B |
| 03/03/2025 | $147.00 | $141.56 (-3.7%) | $152.54 | $141.05 | 374.22 K | $3.47 B |
| 02/28/2025 | $142.56 | $146.33 (2.64%) | $153.48 | $138.33 | 487.11 K | $3.58 B |
| 02/27/2025 | $153.23 | $149.75 (-2.27%) | $154.54 | $149.20 | 388.35 K | $3.67 B |
| 02/26/2025 | $152.89 | $154.27 (0.9%) | $158.29 | $152.49 | 255.00 K | $3.78 B |
| 02/25/2025 | $159.48 | $153.82 (-3.55%) | $160.03 | $148.56 | 337.70 K | $3.77 B |
| 02/24/2025 | $158.38 | $160.25 (1.18%) | $162.11 | $156.55 | 193.62 K | $3.92 B |
| 02/21/2025 | $163.00 | $157.26 (-3.52%) | $164.35 | $155.90 | 159.40 K | $3.84 B |
| 02/20/2025 | $164.23 | $163.15 (-0.66%) | $164.23 | $162.18 | 134.60 K | $3.99 B |
| 02/19/2025 | $161.65 | $164.13 (1.53%) | $165.17 | $161.54 | 276.11 K | $4.01 B |
| 02/18/2025 | $159.80 | $163.44 (2.28%) | $164.30 | $159.69 | 134.10 K | $3.99 B |
| 02/14/2025 | $158.69 | $160.16 (0.93%) | $160.72 | $158.19 | 113.94 K | $3.91 B |
| 02/13/2025 | $157.73 | $158.33 (0.38%) | $158.55 | $155.63 | 94.00 K | $3.87 B |
| 02/12/2025 | $155.25 | $156.94 (1.09%) | $157.45 | $155.25 | 166.70 K | $3.84 B |
| 02/11/2025 | $160.49 | $157.81 (-1.67%) | $160.49 | $155.63 | 124.23 K | $3.86 B |
| 02/10/2025 | $157.27 | $159.78 (1.6%) | $160.94 | $156.25 | 207.00 K | $3.90 B |
| 02/07/2025 | $158.16 | $156.65 (-0.95%) | $159.79 | $155.60 | 134.90 K | $3.83 B |
| 02/06/2025 | $161.34 | $158.39 (-1.83%) | $163.12 | $157.49 | 165.71 K | $3.87 B |
| 02/05/2025 | $161.16 | $161.51 (0.22%) | $163.67 | $160.16 | 117.32 K | $3.95 B |
| 02/04/2025 | $157.11 | $160.99 (2.47%) | $162.66 | $157.11 | 161.25 K | $3.93 B |
| 02/03/2025 | $160.22 | $158.69 (-0.95%) | $166.41 | $155.00 | 324.60 K | $3.88 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.
