5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-0.71%
3 MONTH PERFORMANCE
-14.52%
6 MONTH PERFORMANCE
-18.37%
YEAR-TO-DATE PERFORMANCE
-17.46%
1 YEAR PERFORMANCE
+9.98%
ICU Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/09/2025 | $135.35 | $138.30 (2.18%) | $147.57 | $134.53 | 622.80 K | $3.39 B |
| 05/08/2025 | $136.00 | $142.87 (5.05%) | $144.92 | $135.12 | 482.70 K | $3.50 B |
| 05/07/2025 | $135.20 | $134.50 (-0.52%) | $136.02 | $131.73 | 222.90 K | $3.29 B |
| 05/06/2025 | $136.98 | $134.32 (-1.94%) | $137.90 | $132.90 | 297.52 K | $3.29 B |
| 05/05/2025 | $140.12 | $136.00 (-2.94%) | $140.12 | $135.85 | 192.84 K | $3.33 B |
| 05/02/2025 | $140.39 | $141.64 (0.89%) | $142.00 | $137.46 | 174.80 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 |
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.
