ICUI
ICU Medical (ICUI)
NASDAQ
$178.38-$3.73 (-2.05%)
Price as of Nov 11, 2026 5:55 PM EST
  • $4.6B
    Market Cap
  • 27.15%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +13.59%
    Low Price$160.84
    High Price$182.11
  • 3 Months
    -0.17%
    Low Price$152.65
    High Price$187.26
  • 1 Year
    +27.15%
    Low Price$115.45
    High Price$187.26
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
177.61
183.03
176.86
182.11
+1.82%
270,311
11/09/2026
173.90
181.29
172.55
178.85
+3.92%
344,711
11/06/2026
165.00
174.82
164.38
172.11
+2.66%
464,851
11/05/2026
173.99
177.45
164.30
167.65
-2.88%
530,222
11/05/2026
$2.44 Earnings
11/04/2026
167.01
175.33
166.21
172.62
+6.67%
446,938
11/03/2026
163.00
166.48
160.39
161.83
-0.34%
298,345
11/02/2026
166.66
167.33
161.41
162.38
-0.85%
310,397
10/30/2026
169.64
170.00
163.15
163.78
-2.89%
216,557
10/29/2026
168.85
169.65
166.16
168.65
+1.36%
202,496
10/28/2026
161.63
166.65
157.63
166.39
+1.95%
156,345
10/27/2026
166.41
166.41
162.97
163.20
-1.66%
323,145
10/26/2026
166.42
168.48
162.88
165.96
-0.40%
155,385
10/23/2026
166.92
167.95
160.89
166.62
-1.02%
272,404
10/22/2026
160.98
168.62
160.67
168.33
+4.66%
241,767
10/21/2026
159.52
162.20
159.02
160.84
-0.15%
219,975
10/20/2026
161.60
164.00
160.57
161.08
-0.10%
160,204
10/19/2026
163.00
164.15
160.22
161.24
-1.07%
153,809
10/16/2026
167.30
167.80
162.51
162.99
-2.54%
221,682
10/15/2026
164.10
167.73
164.10
167.23
+2.79%
239,473
10/14/2026
162.20
163.87
161.64
162.69
-0.33%
258,437
10/13/2026
165.16
167.05
162.99
163.23
-0.41%
236,791
10/12/2026
159.73
164.40
159.50
163.91
+2.24%
201,354
10/09/2026
157.46
160.47
157.46
160.32
+2.00%
145,998
10/08/2026
154.81
157.50
153.33
157.18
+0.74%
220,610
10/07/2026
157.89
160.50
155.54
156.03
-2.32%
214,616
10/06/2026
162.55
162.55
157.65
159.73
-1.03%
238,613
10/05/2026
159.35
162.81
157.80
161.40
+1.27%
211,452
10/02/2026
158.78
161.33
157.15
159.38
+1.40%
228,242
10/01/2026
160.08
161.55
156.91
157.18
-2.07%
248,205
09/30/2026
163.64
164.55
159.84
160.51
-1.79%
307,245
09/29/2026
163.92
164.35
161.44
163.44
-0.36%
245,902
09/28/2026
163.97
166.71
163.05
164.03
-0.56%
290,623
09/25/2026
166.43
166.67
163.95
164.95
-0.64%
201,735
09/24/2026
163.12
167.67
163.08
166.02
+1.65%
380,063
09/23/2026
160.26
166.46
159.29
163.32
+1.45%
408,285
09/22/2026
157.64
163.57
156.01
160.98
+3.71%
275,993
09/21/2026
154.25
156.80
152.49
155.22
+1.68%
223,436
09/18/2026
151.67
153.30
151.33
152.65
-0.17%
388,085
09/17/2026
157.77
157.77
152.79
152.91
-1.74%
204,398
09/16/2026
156.07
158.98
155.58
155.62
-0.17%
193,642
09/15/2026
156.79
157.60
154.97
155.88
-1.09%
196,458
09/14/2026
157.63
158.68
155.74
157.60
+0.72%
189,868
09/11/2026
160.33
162.16
155.48
156.48
-0.50%
189,017
09/10/2026
159.46
160.34
155.91
157.26
-2.32%
171,603
09/09/2026
160.89
166.60
159.32
161.00
+0.07%
290,515
09/08/2026
166.06
166.59
160.06
160.89
-3.99%
311,288
09/04/2026
165.30
167.87
164.80
167.58
+0.78%
163,496
09/03/2026
171.69
171.69
165.58
166.29
-2.10%
241,541
09/02/2026
171.23
174.05
169.66
169.85
-0.56%
360,310
09/01/2026
173.13
176.43
170.42
170.81
-1.24%
326,369
08/31/2026
173.66
174.88
169.38
172.95
-1.23%
217,398
08/28/2026
175.45
177.68
174.10
175.10
0.00%
162,210
08/27/2026
177.49
179.07
174.88
175.10
-2.50%
263,687
08/26/2026
182.80
182.84
179.18
179.59
-1.45%
161,550
08/25/2026
182.53
183.25
180.65
182.24
-0.17%
130,351
08/24/2026
184.39
185.00
180.26
182.55
-0.16%
230,931
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