5 DAY PERFORMANCE
-14.82%
1 MONTH PERFORMANCE
-18.22%
3 MONTH PERFORMANCE
-21.85%
6 MONTH PERFORMANCE
-31.51%
YEAR-TO-DATE PERFORMANCE
-30.35%
1 YEAR PERFORMANCE
-29.23%
ICU Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/11/2025 | $112.06 | $108.10 (-3.53%) | $113.80 | $107.00 | 638.12 K | $2.66 B |
| 08/08/2025 | $124.71 | $112.85 (-9.51%) | $124.71 | $109.00 | 1.17 M | $2.78 B |
| 08/07/2025 | $128.86 | $129.91 (0.81%) | $130.57 | $125.58 | 435.64 K | $3.20 B |
| 08/06/2025 | $128.81 | $126.89 (-1.49%) | $129.00 | $125.07 | 239.30 K | $3.11 B |
| 08/05/2025 | $130.04 | $129.02 (-0.78%) | $132.54 | $128.50 | 330.74 K | $3.17 B |
| 08/04/2025 | $127.63 | $130.06 (1.9%) | $131.21 | $127.63 | 173.80 K | $3.19 B |
| 08/01/2025 | $127.51 | $127.40 (-0.09%) | $128.22 | $124.00 | 242.24 K | $3.13 B |
| 07/31/2025 | $125.72 | $128.41 (2.14%) | $134.04 | $125.72 | 433.40 K | $3.15 B |
| 07/30/2025 | $126.70 | $125.47 (-0.97%) | $128.44 | $124.39 | 146.10 K | $3.08 B |
| 07/29/2025 | $128.22 | $126.73 (-1.16%) | $128.70 | $126.63 | 120.20 K | $3.11 B |
| 07/28/2025 | $129.60 | $127.50 (-1.62%) | $130.21 | $127.15 | 132.22 K | $3.13 B |
| 07/25/2025 | $129.57 | $129.90 (0.25%) | $130.33 | $127.53 | 109.60 K | $3.19 B |
| 07/24/2025 | $128.72 | $129.19 (0.37%) | $130.37 | $127.60 | 220.00 K | $3.17 B |
| 07/23/2025 | $127.72 | $129.01 (1.01%) | $129.35 | $126.76 | 222.10 K | $3.17 B |
| 07/22/2025 | $122.70 | $126.24 (2.89%) | $126.77 | $122.09 | 286.92 K | $3.10 B |
| 07/21/2025 | $122.75 | $121.66 (-0.89%) | $123.55 | $121.38 | 129.70 K | $2.99 B |
| 07/18/2025 | $126.01 | $122.47 (-2.81%) | $126.01 | $122.36 | 139.40 K | $3.01 B |
| 07/17/2025 | $124.48 | $124.72 (0.19%) | $126.67 | $124.34 | 170.20 K | $3.06 B |
| 07/16/2025 | $127.59 | $124.83 (-2.16%) | $128.15 | $124.34 | 216.30 K | $3.06 B |
| 07/15/2025 | $132.05 | $126.49 (-4.21%) | $132.25 | $126.23 | 205.33 K | $3.10 B |
| 07/14/2025 | $131.39 | $130.85 (-0.41%) | $132.29 | $130.44 | 165.70 K | $3.21 B |
| 07/11/2025 | $135.99 | $132.16 (-2.82%) | $135.99 | $132.05 | 140.62 K | $3.24 B |
| 07/10/2025 | $134.83 | $137.26 (1.8%) | $139.41 | $134.14 | 196.30 K | $3.37 B |
| 07/09/2025 | $132.76 | $135.73 (2.24%) | $136.32 | $132.27 | 204.50 K | $3.33 B |
| 07/08/2025 | $130.61 | $132.54 (1.48%) | $133.63 | $129.76 | 184.14 K | $3.25 B |
| 07/07/2025 | $134.00 | $129.71 (-3.2%) | $135.68 | $129.26 | 191.61 K | $3.18 B |
| 07/03/2025 | $137.18 | $135.44 (-1.27%) | $137.81 | $133.82 | 152.20 K | $3.32 B |
| 07/02/2025 | $134.87 | $136.18 (0.97%) | $136.36 | $133.38 | 209.10 K | $3.34 B |
| 07/01/2025 | $131.11 | $134.95 (2.93%) | $137.10 | $129.86 | 241.61 K | $3.31 B |
| 06/30/2025 | $131.98 | $132.15 (0.13%) | $132.53 | $129.70 | 210.80 K | $3.24 B |
| 06/27/2025 | $131.06 | $131.82 (0.58%) | $132.24 | $129.02 | 993.50 K | $3.23 B |
| 06/26/2025 | $132.88 | $130.68 (-1.66%) | $133.39 | $128.50 | 176.93 K | $3.21 B |
| 06/25/2025 | $130.68 | $132.07 (1.06%) | $132.80 | $129.12 | 185.70 K | $3.24 B |
| 06/24/2025 | $129.34 | $130.88 (1.19%) | $131.31 | $127.71 | 152.83 K | $3.21 B |
| 06/23/2025 | $127.64 | $128.07 (0.34%) | $128.64 | $125.10 | 134.92 K | $3.14 B |
| 06/20/2025 | $129.73 | $127.74 (-1.53%) | $130.85 | $126.85 | 249.00 K | $3.13 B |
| 06/18/2025 | $129.89 | $128.58 (-1.01%) | $131.03 | $125.78 | 121.80 K | $3.16 B |
| 06/17/2025 | $131.81 | $129.97 (-1.4%) | $132.75 | $129.80 | 174.84 K | $3.19 B |
| 06/16/2025 | $132.57 | $133.24 (0.51%) | $133.85 | $131.43 | 225.10 K | $3.27 B |
| 06/13/2025 | $130.92 | $132.04 (0.86%) | $132.79 | $129.40 | 189.14 K | $3.24 B |
| 06/12/2025 | $134.10 | $132.38 (-1.28%) | $134.18 | $131.36 | 123.20 K | $3.25 B |
| 06/11/2025 | $137.60 | $134.45 (-2.29%) | $138.05 | $133.74 | 163.00 K | $3.30 B |
| 06/10/2025 | $136.77 | $136.79 (0.01%) | $138.26 | $135.75 | 128.82 K | $3.36 B |
| 06/09/2025 | $134.39 | $136.25 (1.38%) | $137.22 | $133.47 | 163.60 K | $3.34 B |
| 06/06/2025 | $134.21 | $133.07 (-0.85%) | $134.37 | $131.62 | 175.83 K | $3.27 B |
| 06/05/2025 | $131.82 | $132.92 (0.83%) | $133.13 | $130.73 | 212.81 K | $3.26 B |
| 06/04/2025 | $130.46 | $131.36 (0.69%) | $131.50 | $128.46 | 262.02 K | $3.22 B |
| 06/03/2025 | $130.55 | $130.54 (-0.01%) | $132.29 | $129.01 | 189.80 K | $3.20 B |
| 06/02/2025 | $134.34 | $130.54 (-2.83%) | $134.51 | $129.54 | 213.40 K | $3.20 B |
| 05/30/2025 | $134.18 | $134.86 (0.51%) | $135.29 | $131.01 | 279.90 K | $3.31 B |
| 05/29/2025 | $129.72 | $134.43 (3.63%) | $135.62 | $129.72 | 384.20 K | $3.30 B |
| 05/28/2025 | $130.28 | $128.47 (-1.39%) | $130.56 | $127.91 | 199.40 K | $3.15 B |
| 05/27/2025 | $131.55 | $130.44 (-0.84%) | $132.29 | $129.35 | 297.30 K | $3.20 B |
| 05/23/2025 | $128.73 | $128.99 (0.2%) | $130.43 | $128.54 | 149.20 K | $3.17 B |
| 05/22/2025 | $130.85 | $130.73 (-0.09%) | $132.90 | $129.06 | 219.60 K | $3.21 B |
| 05/21/2025 | $133.50 | $130.75 (-2.06%) | $133.78 | $129.53 | 217.70 K | $3.21 B |
| 05/20/2025 | $137.59 | $134.92 (-1.94%) | $138.28 | $134.76 | 218.90 K | $3.31 B |
| 05/19/2025 | $139.98 | $138.00 (-1.41%) | $140.48 | $135.86 | 254.10 K | $3.39 B |
| 05/16/2025 | $140.25 | $141.38 (0.81%) | $142.53 | $139.55 | 265.12 K | $3.47 B |
| 05/15/2025 | $135.28 | $140.54 (3.89%) | $141.23 | $134.72 | 340.42 K | $3.45 B |
| 05/14/2025 | $142.30 | $135.93 (-4.48%) | $143.67 | $135.49 | 262.00 K | $3.34 B |
| 05/13/2025 | $144.17 | $143.59 (-0.4%) | $145.76 | $140.99 | 224.30 K | $3.52 B |
| 05/12/2025 | $145.24 | $144.34 (-0.62%) | $148.49 | $143.13 | 366.51 K | $3.54 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.
