• SPX
  • 6075.11
  • -0.19 %
  • -11.3804
  • DJI
  • 44836.38
  • 0.16 %
  • 70.66
  • N225
  • 39091.17
  • -0.77 %
  • -304.4297
  • FTSE
  • 8342.11
  • -0.09 %
  • -7.27
  • IXIC
  • 19790.4
  • 0.46 %
  • 89.6777
ICU Medical, Inc. (ICUI) Charts

ICU Medical, Inc. (ICUI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$156.44

$0.79

(0.5%)

Day's range
$156.35
Day's range
$156.69
  • 5 DAY PERFORMANCE

    -4.59%
  • 1 MONTH PERFORMANCE

    -12.61%
  • 3 MONTH PERFORMANCE

    -3.62%
  • 6 MONTH PERFORMANCE

    +44.40%
  • YEAR-TO-DATE PERFORMANCE

    +56.85%
  • 1 YEAR PERFORMANCE

    +81.30%

ICU Medical, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/06/2024 $156.69 $156.44   (-0.16%) $156.69 $156.35 2,810
12/05/2024 $156.23 $155.65   (-0.37%) $156.99 $154.25 160,373 $3.80 B
12/04/2024 $156.69 $156.63   (-0.04%) $158.20 $155.76 143,300 $3.83 B
12/03/2024 $159.99 $156.64   (-2.09%) $162.02 $156.08 240,400 $3.83 B
12/02/2024 $163.96 $160.96   (-1.83%) $164.51 $160.77 234,000 $3.93 B
11/29/2024 $160.90 $163.96   (1.9%) $164.17 $160.28 159,148 $4.01 B
11/27/2024 $158.54 $159.75   (0.76%) $161.28 $156.16 256,200 $3.90 B
11/26/2024 $168.47 $157.75   (-6.36%) $169.41 $156.95 402,515 $3.86 B
11/25/2024 $169.68 $167.81   (-1.1%) $173.50 $167.64 241,514 $4.10 B
11/22/2024 $169.40 $168.46   (-0.55%) $169.81 $167.14 270,100 $4.12 B
11/21/2024 $168.08 $168.84   (0.45%) $169.84 $167.24 172,045 $4.13 B
11/20/2024 $169.01 $167.59   (-0.84%) $169.21 $164.25 225,130 $4.10 B
11/19/2024 $167.67 $169.70   (1.21%) $171.59 $167.13 195,100 $4.15 B
11/18/2024 $168.48 $169.98   (0.89%) $174.79 $167.27 235,900 $4.15 B
11/15/2024 $172.67 $167.86   (-2.79%) $172.69 $166.66 263,400 $4.10 B
11/14/2024 $174.28 $171.96   (-1.33%) $175.09 $162.15 434,000 $4.20 B
11/13/2024 $193.30 $174.81   (-9.57%) $196.26 $174.45 626,000 $4.27 B
11/12/2024 $177.28 $178.01   (0.41%) $181.53 $176.65 267,730 $4.35 B
11/11/2024 $179.05 $178.27   (-0.44%) $180.19 $176.39 266,728 $4.36 B
11/08/2024 $179.35 $176.79   (-1.43%) $179.66 $176.44 258,200 $4.31 B
11/07/2024 $179.34 $178.55   (-0.44%) $182.69 $177.63 194,349 $4.36 B
11/06/2024 $182.79 $179.01   (-2.07%) $184.57 $175.56 266,100 $4.37 B
11/05/2024 $171.11 $173.39   (1.33%) $173.69 $170.78 158,000 $4.23 B
11/04/2024 $171.59 $172.00   (0.24%) $173.68 $170.99 230,500 $4.20 B
11/01/2024 $172.06 $170.82   (-0.72%) $174.18 $170.03 271,400 $4.17 B
10/31/2024 $174.61 $170.73   (-2.22%) $175.21 $170.65 190,300 $4.16 B
10/30/2024 $174.11 $175.44   (0.76%) $178.32 $172.32 82,023 $4.28 B
10/29/2024 $171.83 $175.07   (1.89%) $175.91 $171.58 134,500 $4.27 B
10/28/2024 $178.31 $173.64   (-2.62%) $178.84 $173.02 213,500 $4.24 B
10/25/2024 $177.08 $175.56   (-0.86%) $178.00 $173.93 138,100 $4.28 B
10/24/2024 $176.88 $175.48   (-0.79%) $180.80 $175.23 170,720 $4.28 B
10/23/2024 $178.14 $177.70   (-0.25%) $179.74 $175.00 114,100 $4.33 B
10/22/2024 $178.31 $179.77   (0.82%) $180.73 $177.93 159,300 $4.39 B
10/21/2024 $180.91 $178.93   (-1.09%) $181.83 $177.43 168,200 $4.36 B
10/18/2024 $180.61 $180.94   (0.18%) $183.98 $179.13 178,500 $4.41 B
10/17/2024 $183.96 $180.51   (-1.88%) $184.78 $179.70 172,800 $4.40 B
10/16/2024 $181.34 $183.83   (1.37%) $184.95 $181.06 166,200 $4.48 B
10/15/2024 $180.73 $179.50   (-0.68%) $184.23 $179.02 279,239 $4.38 B
10/14/2024 $177.82 $180.30   (1.39%) $181.26 $177.31 132,125 $4.40 B
10/11/2024 $177.12 $178.72   (0.9%) $180.63 $177.00 124,500 $4.36 B
10/10/2024 $180.01 $177.03   (-1.66%) $180.71 $175.90 204,500 $4.32 B
10/09/2024 $179.99 $182.15   (1.2%) $182.71 $179.50 218,900 $4.44 B
10/08/2024 $178.32 $178.17   (-0.08%) $180.96 $177.54 283,300 $4.35 B
10/07/2024 $177.73 $177.20   (-0.3%) $179.42 $174.70 397,287 $4.32 B
10/04/2024 $178.88 $179.20   (0.18%) $181.76 $176.87 268,500 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.