5 DAY PERFORMANCE
-4.15%
1 MONTH PERFORMANCE
+13.23%
3 MONTH PERFORMANCE
+13.25%
6 MONTH PERFORMANCE
+8.31%
YEAR-TO-DATE PERFORMANCE
-8.31%
1 YEAR PERFORMANCE
-9.16%
ICU Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $144.96 | $142.35 (-1.8%) | $144.96 | $141.39 | 299.75 K | $3.55 B |
| 12/03/2025 | $147.37 | $144.04 (-2.26%) | $148.12 | $143.59 | 193.60 K | $3.56 B |
| 12/02/2025 | $147.49 | $146.66 (-0.56%) | $148.13 | $143.41 | 205.95 K | $3.62 B |
| 12/01/2025 | $147.23 | $146.22 (-0.69%) | $150.38 | $145.94 | 190.80 K | $3.61 B |
| 11/28/2025 | $149.14 | $148.44 (-0.47%) | $149.69 | $147.37 | 103.80 K | $3.66 B |
| 11/26/2025 | $150.45 | $149.14 (-0.87%) | $152.15 | $149.00 | 245.64 K | $3.68 B |
| 11/25/2025 | $149.06 | $151.90 (1.91%) | $153.63 | $147.09 | 303.11 K | $3.75 B |
| 11/24/2025 | $142.08 | $148.54 (4.55%) | $150.39 | $137.32 | 399.50 K | $3.67 B |
| 11/21/2025 | $134.72 | $142.34 (5.66%) | $144.51 | $134.71 | 382.00 K | $3.51 B |
| 11/20/2025 | $134.69 | $134.33 (-0.27%) | $135.38 | $131.99 | 307.45 K | $3.32 B |
| 11/19/2025 | $133.83 | $132.57 (-0.94%) | $134.72 | $132.29 | 170.20 K | $3.27 B |
| 11/18/2025 | $134.51 | $134.03 (-0.36%) | $136.14 | $132.16 | 182.70 K | $3.31 B |
| 11/17/2025 | $135.71 | $134.52 (-0.88%) | $138.48 | $133.90 | 221.34 K | $3.32 B |
| 11/14/2025 | $135.22 | $136.50 (0.95%) | $137.58 | $134.24 | 253.64 K | $3.37 B |
| 11/13/2025 | $138.03 | $138.53 (0.36%) | $141.47 | $137.25 | 255.10 K | $3.42 B |
| 11/12/2025 | $143.22 | $139.15 (-2.84%) | $144.85 | $138.48 | 378.11 K | $3.44 B |
| 11/11/2025 | $140.26 | $143.22 (2.11%) | $144.28 | $138.94 | 244.61 K | $3.54 B |
| 11/10/2025 | $139.64 | $139.23 (-0.29%) | $144.71 | $137.91 | 331.30 K | $3.44 B |
| 11/07/2025 | $145.60 | $140.16 (-3.74%) | $149.48 | $136.00 | 838.70 K | $3.46 B |
| 11/06/2025 | $128.44 | $129.67 (0.96%) | $130.93 | $125.12 | 430.00 K | $3.20 B |
| 11/05/2025 | $126.17 | $127.38 (0.96%) | $129.18 | $124.70 | 342.84 K | $3.14 B |
| 11/04/2025 | $122.53 | $125.66 (2.55%) | $127.19 | $119.57 | 402.60 K | $3.10 B |
| 11/03/2025 | $120.37 | $122.86 (2.07%) | $123.90 | $116.59 | 327.60 K | $3.03 B |
| 10/31/2025 | $119.34 | $120.09 (0.63%) | $120.43 | $115.00 | 229.41 K | $2.96 B |
| 10/30/2025 | $116.21 | $119.74 (3.04%) | $120.63 | $116.21 | 266.43 K | $2.95 B |
| 10/29/2025 | $119.79 | $117.67 (-1.77%) | $120.48 | $116.76 | 272.15 K | $2.90 B |
| 10/28/2025 | $122.12 | $120.11 (-1.65%) | $125.00 | $119.80 | 341.60 K | $2.96 B |
| 10/27/2025 | $123.69 | $122.91 (-0.63%) | $124.30 | $122.09 | 143.63 K | $3.03 B |
| 10/24/2025 | $123.29 | $123.48 (0.15%) | $124.17 | $122.18 | 131.70 K | $3.04 B |
| 10/23/2025 | $121.58 | $121.67 (0.07%) | $123.37 | $119.69 | 136.50 K | $3.00 B |
| 10/22/2025 | $121.59 | $122.35 (0.63%) | $123.75 | $120.94 | 185.90 K | $3.02 B |
| 10/21/2025 | $117.41 | $121.00 (3.06%) | $121.80 | $116.98 | 160.30 K | $2.98 B |
| 10/20/2025 | $119.45 | $117.34 (-1.77%) | $120.27 | $116.00 | 280.81 K | $2.89 B |
| 10/17/2025 | $115.68 | $118.46 (2.4%) | $119.42 | $114.82 | 335.73 K | $2.92 B |
| 10/16/2025 | $117.09 | $116.49 (-0.51%) | $119.36 | $115.41 | 278.90 K | $2.87 B |
| 10/15/2025 | $118.14 | $116.29 (-1.57%) | $119.66 | $116.12 | 192.70 K | $2.87 B |
| 10/14/2025 | $114.32 | $117.31 (2.62%) | $117.75 | $114.32 | 297.21 K | $2.89 B |
| 10/13/2025 | $115.09 | $116.26 (1.02%) | $116.58 | $113.59 | 206.72 K | $2.87 B |
| 10/10/2025 | $116.66 | $114.13 (-2.17%) | $116.66 | $112.50 | 198.04 K | $2.81 B |
| 10/09/2025 | $119.90 | $116.89 (-2.51%) | $121.33 | $116.15 | 220.52 K | $2.88 B |
| 10/08/2025 | $118.74 | $120.31 (1.32%) | $121.05 | $117.41 | 171.60 K | $2.97 B |
| 10/07/2025 | $121.60 | $118.10 (-2.88%) | $122.22 | $117.53 | 168.30 K | $2.91 B |
| 10/06/2025 | $122.27 | $121.38 (-0.73%) | $122.99 | $120.86 | 271.32 K | $2.99 B |
| 10/03/2025 | $120.91 | $122.07 (0.96%) | $125.00 | $120.91 | 194.74 K | $3.01 B |
| 10/02/2025 | $120.88 | $120.91 (0.02%) | $122.10 | $118.81 | 163.85 K | $2.98 B |
| 10/01/2025 | $119.67 | $120.96 (1.08%) | $123.70 | $117.80 | 273.73 K | $2.98 B |
| 09/30/2025 | $116.31 | $119.96 (3.14%) | $120.26 | $115.80 | 203.14 K | $2.96 B |
| 09/29/2025 | $119.84 | $117.04 (-2.34%) | $119.84 | $115.55 | 221.53 K | $2.88 B |
| 09/26/2025 | $118.81 | $118.81 (0%) | $119.54 | $117.17 | 295.23 K | $2.93 B |
| 09/25/2025 | $125.09 | $118.26 (-5.46%) | $125.09 | $114.70 | 623.24 K | $2.91 B |
| 09/24/2025 | $130.02 | $126.53 (-2.68%) | $130.56 | $126.41 | 184.71 K | $3.12 B |
| 09/23/2025 | $132.68 | $129.90 (-2.1%) | $133.18 | $129.78 | 212.50 K | $3.20 B |
| 09/22/2025 | $131.10 | $131.87 (0.59%) | $133.40 | $129.53 | 217.75 K | $3.25 B |
| 09/19/2025 | $133.26 | $131.71 (-1.16%) | $134.54 | $129.35 | 512.50 K | $3.25 B |
| 09/18/2025 | $129.64 | $133.02 (2.61%) | $134.00 | $128.00 | 351.00 K | $3.28 B |
| 09/17/2025 | $130.25 | $129.10 (-0.88%) | $133.28 | $128.15 | 256.40 K | $3.18 B |
| 09/16/2025 | $131.66 | $130.36 (-0.99%) | $131.94 | $128.70 | 344.11 K | $3.21 B |
| 09/15/2025 | $131.88 | $132.17 (0.22%) | $132.53 | $129.59 | 269.10 K | $3.26 B |
| 09/12/2025 | $134.19 | $130.38 (-2.84%) | $136.20 | $130.36 | 240.40 K | $3.21 B |
| 09/11/2025 | $133.05 | $135.03 (1.49%) | $136.61 | $132.24 | 481.90 K | $3.33 B |
| 09/10/2025 | $131.65 | $133.57 (1.46%) | $134.66 | $130.58 | 351.30 K | $3.29 B |
| 09/09/2025 | $130.00 | $130.57 (0.44%) | $131.02 | $128.98 | 161.62 K | $3.22 B |
| 09/08/2025 | $131.64 | $130.58 (-0.81%) | $131.64 | $127.91 | 209.34 K | $3.22 B |
| 09/05/2025 | $126.10 | $131.24 (4.08%) | $131.36 | $126.10 | 280.70 K | $3.23 B |
| 09/04/2025 | $124.11 | $125.63 (1.22%) | $125.80 | $121.61 | 232.81 K | $3.10 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.
