ICUI
ICU Medical (ICUI)
NASDAQ
$182.84$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $4.6B
    Market Cap
  • 42.64%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +15.16%
    Low Price$157.44
    High Price$187.26
  • 3 Months
    +39.24%
    Low Price$130.48
    High Price$187.26
  • 1 Year
    +42.64%
    Low Price$114.13
    High Price$187.26
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
183.05
184.00
181.07
182.84
+0.17%
182,320
08/20/2026
184.16
187.88
182.26
182.53
-2.53%
255,357
08/19/2026
185.82
189.30
185.25
187.26
+1.90%
235,038
08/18/2026
182.79
185.32
182.50
183.76
+0.68%
241,918
08/17/2026
182.70
185.20
181.93
182.51
-0.26%
291,918
08/14/2026
182.25
184.33
181.30
182.98
-0.07%
192,206
08/13/2026
180.22
183.37
178.72
183.11
+2.10%
186,246
08/12/2026
180.31
181.05
177.02
179.34
-1.50%
313,925
08/11/2026
182.42
185.30
181.62
182.08
-0.19%
250,409
08/10/2026
182.67
186.17
180.89
182.42
-1.16%
476,872
08/07/2026
182.35
192.85
180.88
184.56
+10.93%
931,261
08/06/2026
167.28
168.36
164.09
166.37
-0.02%
359,628
08/06/2026
$2.37 Earnings
08/05/2026
171.96
172.02
166.22
166.40
-3.23%
325,683
08/04/2026
171.98
173.04
169.67
171.96
-0.57%
320,759
08/03/2026
171.73
176.27
170.63
172.94
+2.63%
579,119
07/31/2026
169.32
169.82
165.76
168.51
+0.08%
349,476
07/30/2026
167.72
170.81
166.90
168.38
+1.11%
403,930
07/29/2026
164.69
170.48
164.69
166.53
+0.46%
303,337
07/28/2026
162.89
167.99
162.89
165.78
+2.67%
240,227
07/27/2026
159.43
161.95
156.64
161.46
+2.55%
363,588
07/24/2026
155.61
160.77
155.55
157.44
+2.59%
258,589
07/23/2026
155.06
157.55
152.71
153.46
-2.53%
346,675
07/22/2026
158.80
160.00
157.08
157.44
-0.84%
154,879
07/21/2026
155.59
159.80
154.86
158.77
+0.91%
236,752
07/20/2026
157.06
158.75
156.70
157.34
-0.11%
289,430
07/17/2026
159.83
162.85
157.36
157.51
-2.87%
213,541
07/16/2026
158.44
162.82
158.44
162.17
+2.67%
297,706
07/15/2026
153.49
162.10
153.49
157.96
+2.91%
342,644
07/14/2026
157.60
157.75
151.42
153.49
-2.61%
343,131
07/13/2026
154.52
157.64
154.31
157.60
+2.06%
155,810
07/10/2026
156.20
158.28
154.15
154.42
-1.34%
203,963
07/09/2026
151.89
157.08
151.16
156.52
+3.05%
245,369
07/08/2026
152.95
153.56
150.90
151.89
-2.24%
211,341
07/07/2026
160.23
162.18
154.57
155.37
-2.55%
236,697
07/06/2026
154.97
160.62
152.82
159.43
+2.88%
347,976
07/02/2026
149.48
155.06
149.24
154.97
+4.39%
424,323
07/01/2026
147.61
152.25
146.47
148.46
+1.27%
239,736
06/30/2026
147.93
148.32
143.86
146.60
-0.90%
171,024
06/29/2026
148.27
148.53
145.94
147.93
-0.23%
344,285
06/26/2026
147.97
151.68
147.70
148.27
-0.38%
902,539
06/25/2026
143.87
149.61
141.98
148.83
+4.11%
416,654
06/24/2026
136.73
143.13
136.68
142.95
+5.48%
322,704
06/23/2026
135.79
137.38
135.25
135.52
-0.46%
232,320
06/22/2026
139.66
140.47
135.05
136.14
-3.01%
339,872
06/18/2026
139.86
142.38
137.74
140.37
+1.76%
506,718
06/17/2026
142.41
144.08
136.66
137.94
-3.14%
245,347
06/16/2026
144.10
145.25
141.24
142.41
-0.91%
235,413
06/15/2026
144.31
145.25
141.36
143.72
+1.07%
195,887
06/12/2026
143.11
144.05
141.13
142.20
-0.46%
265,505
06/11/2026
139.99
143.38
138.23
142.86
+2.17%
237,413
06/10/2026
140.40
144.38
139.60
139.83
-1.53%
240,199
06/09/2026
138.74
142.36
138.58
142.00
+3.29%
274,599
06/08/2026
136.40
138.77
135.90
137.48
+0.64%
296,737
06/05/2026
135.14
138.06
135.14
136.61
+1.25%
274,565
06/04/2026
132.97
138.91
132.33
134.93
+3.38%
275,087
06/03/2026
130.62
132.19
129.34
130.52
+0.03%
224,567
06/02/2026
130.76
133.11
130.02
130.48
-0.88%
292,789
06/01/2026
133.73
134.73
130.47
131.64
-2.77%
307,276
05/29/2026
138.76
138.94
133.35
135.39
-2.51%
296,549
05/28/2026
136.66
141.46
134.31
138.87
+0.38%
489,776
05/27/2026
138.45
142.31
137.50
138.34
+2.50%
325,535
05/26/2026
133.82
136.62
132.00
134.97
+1.25%
420,694
05/22/2026
131.36
133.83
130.37
133.31
+1.52%
306,467
05/21/2026
127.37
131.83
125.90
131.31
+1.55%
276,389
05/20/2026
123.41
130.04
122.20
129.31
+4.57%
346,385
05/19/2026
123.33
124.82
119.69
123.66
+0.47%
234,235
05/18/2026
118.83
123.50
118.12
123.08
+3.67%
351,141
05/15/2026
121.75
123.70
118.43
118.72
-3.47%
316,428
05/14/2026
123.06
124.47
122.06
122.99
+0.78%
223,094
05/13/2026
122.25
125.01
121.30
122.04
-0.97%
312,616
05/12/2026
124.75
125.97
122.25
123.23
-1.16%
301,865
05/11/2026
126.60
132.70
123.59
124.68
-1.38%
403,162
05/08/2026
123.07
130.37
123.07
126.43
+2.73%
500,090
05/07/2026
121.23
123.99
121.23
123.07
+2.91%
352,002
05/07/2026
$1.97 Earnings
05/06/2026
118.74
120.67
116.90
119.59
+2.20%
230,804
05/05/2026
118.68
121.91
116.65
117.01
-1.40%
203,299
05/04/2026
117.47
119.69
115.61
118.67
-0.15%
164,601
05/01/2026
119.43
120.64
116.69
118.85
-0.29%
242,649
04/30/2026
115.88
119.46
114.78
119.20
+3.25%
218,212
04/29/2026
119.62
119.86
113.37
115.45
-4.59%
329,774
04/28/2026
123.53
123.53
119.12
121.01
-1.50%
277,355
04/27/2026
123.95
126.19
121.48
122.85
-1.58%
286,824
04/24/2026
124.27
126.49
122.76
124.82
+0.22%
222,752
04/23/2026
126.64
127.00
123.13
124.55
-2.21%
214,864
04/22/2026
128.85
130.30
125.70
127.36
-0.62%
176,807
04/21/2026
130.58
131.79
126.59
128.15
-1.86%
400,930
04/20/2026
128.50
131.21
128.02
130.58
+0.48%
214,026
04/17/2026
128.33
131.25
126.41
129.96
+3.11%
321,692
04/16/2026
125.61
127.83
125.03
126.04
-0.13%
373,096
04/15/2026
127.72
127.77
123.46
126.21
-1.28%
231,846
04/14/2026
129.31
131.29
127.79
127.85
-1.14%
159,775
04/13/2026
124.39
129.60
122.90
129.32
+2.90%
300,671
04/10/2026
126.59
127.89
124.88
125.68
-0.12%
264,701
04/09/2026
122.36
125.86
121.40
125.83
+1.54%
224,976
04/08/2026
125.86
126.28
122.83
123.92
+3.41%
250,932
04/07/2026
122.43
123.02
119.42
119.83
-2.57%
238,005
04/06/2026
123.07
125.81
120.61
122.99
-0.26%
233,805
04/02/2026
122.41
126.94
121.69
123.31
-1.53%
308,662