NasdaqGS - Nasdaq Real Time Price USD

ICU Medical, Inc. (ICUI)

96.72 -1.04 (-1.06%)
At close: 4:00 PM EDT
96.72 0.00 (0.00%)
After hours: 5:34 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 97.10 97.58 95.87 96.72 96.72 121,645
Apr 23, 2024 95.91 99.53 95.48 97.76 97.76 160,500
Apr 22, 2024 95.75 96.73 94.30 96.38 96.38 133,500
Apr 19, 2024 97.13 99.13 95.20 95.77 95.77 181,900
Apr 18, 2024 96.04 97.72 94.61 96.90 96.90 143,300
Apr 17, 2024 96.38 97.24 95.69 95.88 95.88 140,200
Apr 16, 2024 96.48 98.50 94.93 96.33 96.33 145,400
Apr 15, 2024 99.06 99.60 96.51 97.10 97.10 208,400
Apr 12, 2024 99.65 99.90 97.80 98.20 98.20 195,000
Apr 11, 2024 101.28 102.50 99.51 100.75 100.75 180,100
Apr 10, 2024 99.75 102.00 98.90 99.82 99.82 285,800
Apr 9, 2024 103.38 106.24 103.38 105.35 105.35 299,200
Apr 8, 2024 102.31 105.22 101.67 102.99 102.99 170,100
Apr 5, 2024 100.39 104.11 99.96 101.69 101.69 348,500
Apr 4, 2024 105.01 106.01 100.88 100.90 100.90 202,700
Apr 3, 2024 102.31 104.61 102.31 103.36 103.36 238,700
Apr 2, 2024 103.74 105.27 101.42 102.58 102.58 252,700
Apr 1, 2024 107.72 108.43 104.86 105.43 105.43 269,700
Mar 28, 2024 103.05 108.24 102.74 107.32 107.32 348,200
Mar 27, 2024 102.03 103.88 101.07 102.89 102.89 212,300
Mar 26, 2024 98.47 101.30 98.25 100.76 100.76 258,600
Mar 25, 2024 98.35 99.40 96.61 98.13 98.13 171,600
Mar 22, 2024 98.25 98.77 96.80 98.10 98.10 199,100
Mar 21, 2024 97.32 99.27 95.33 98.52 98.52 318,900
Mar 20, 2024 98.50 98.89 96.16 97.32 97.32 251,100
Mar 19, 2024 98.77 99.99 97.28 99.01 99.01 186,200
Mar 18, 2024 98.08 100.36 97.05 99.17 99.17 263,400
Mar 15, 2024 98.70 100.44 97.25 98.08 98.08 314,100
Mar 14, 2024 100.63 100.95 97.57 98.67 98.67 291,100
Mar 13, 2024 100.42 103.22 100.42 101.24 101.24 213,400
Mar 12, 2024 103.98 104.25 100.18 100.84 100.84 360,600
Mar 11, 2024 104.08 105.63 103.20 103.51 103.51 248,000
Mar 8, 2024 106.77 109.12 104.38 104.52 104.52 233,900
Mar 7, 2024 105.06 106.64 104.23 105.39 105.39 249,300
Mar 6, 2024 104.28 105.95 100.94 103.51 103.51 301,300
Mar 5, 2024 106.45 106.75 102.09 102.50 102.50 250,200
Mar 4, 2024 104.91 108.45 103.86 106.97 106.97 356,300
Mar 1, 2024 106.99 107.26 104.06 105.39 105.39 443,500
Feb 29, 2024 114.39 114.39 108.46 109.23 109.23 482,200
Feb 28, 2024 112.15 123.46 109.02 112.48 112.48 531,800
Feb 27, 2024 105.95 107.70 104.17 106.81 106.81 331,800
Feb 26, 2024 104.01 105.78 103.87 105.60 105.60 222,700
Feb 23, 2024 103.13 104.31 102.64 103.59 103.59 209,600
Feb 22, 2024 103.69 104.29 102.49 102.95 102.95 189,400
Feb 21, 2024 104.07 105.25 103.01 104.19 104.19 264,400
Feb 20, 2024 104.69 106.20 103.89 105.19 105.19 208,600
Feb 16, 2024 106.30 108.41 105.03 106.54 106.54 260,800
Feb 15, 2024 101.22 107.61 101.22 107.11 107.11 313,300
Feb 14, 2024 100.11 102.02 98.90 99.51 99.51 159,400
Feb 13, 2024 99.46 101.44 97.51 98.94 98.94 201,300
Feb 12, 2024 100.74 104.41 100.74 104.02 104.02 198,300
Feb 9, 2024 100.09 102.18 99.40 101.16 101.16 263,600
Feb 8, 2024 96.70 99.58 94.75 99.47 99.47 229,700
Feb 7, 2024 95.88 99.46 95.45 96.80 96.80 329,900
Feb 6, 2024 88.30 96.78 87.65 95.00 95.00 453,000
Feb 5, 2024 89.58 90.08 86.80 86.88 86.88 296,800
Feb 2, 2024 91.49 91.74 88.72 91.04 91.04 172,800
Feb 1, 2024 91.98 92.90 88.74 92.88 92.88 245,100
Jan 31, 2024 93.55 94.28 91.51 91.53 91.53 256,600
Jan 30, 2024 94.92 95.10 93.00 93.34 93.34 165,000
Jan 29, 2024 95.00 96.25 93.38 96.11 96.11 270,700
Jan 26, 2024 96.32 97.52 95.06 95.61 95.61 161,400
Jan 25, 2024 94.41 96.11 94.27 95.76 95.76 144,100
Jan 24, 2024 97.31 97.38 93.13 93.13 93.13 117,800
Jan 23, 2024 98.63 98.75 93.92 95.77 95.77 142,700
Jan 22, 2024 95.29 99.89 94.92 97.06 97.06 219,100
Jan 19, 2024 95.84 95.95 92.89 94.36 94.36 163,500
Jan 18, 2024 93.99 95.46 92.81 95.26 95.26 242,700
Jan 17, 2024 91.18 93.16 91.18 93.07 93.07 215,500
Jan 16, 2024 94.13 94.94 92.47 93.23 93.23 171,300
Jan 12, 2024 94.50 95.91 94.16 95.51 95.51 281,300
Jan 11, 2024 93.27 94.28 91.74 93.10 93.10 348,400
Jan 10, 2024 95.97 96.70 93.60 94.06 94.06 316,000
Jan 9, 2024 97.73 99.46 95.76 95.97 95.97 375,700
Jan 8, 2024 96.89 101.07 96.80 99.44 99.44 342,400
Jan 5, 2024 96.14 99.51 94.12 97.62 97.62 253,700
Jan 4, 2024 95.20 98.14 94.83 96.97 96.97 426,600
Jan 3, 2024 100.00 100.03 94.07 95.38 95.38 379,800
Jan 2, 2024 98.68 104.00 98.14 101.58 101.58 317,400
Dec 29, 2023 99.21 99.83 98.08 99.74 99.74 222,200
Dec 28, 2023 99.49 100.94 98.43 99.76 99.76 177,000
Dec 27, 2023 99.67 101.08 98.78 99.66 99.66 150,300
Dec 26, 2023 98.44 101.48 96.51 99.59 99.59 174,300
Dec 22, 2023 99.09 99.70 97.48 97.96 97.96 330,300
Dec 21, 2023 98.49 99.73 97.40 98.42 98.42 438,800
Dec 20, 2023 101.00 102.12 97.11 97.21 97.21 371,600
Dec 19, 2023 99.15 101.60 99.15 101.39 101.39 185,200
Dec 18, 2023 99.14 99.63 97.47 98.12 98.12 289,400
Dec 15, 2023 100.74 102.98 97.51 99.41 99.41 689,800
Dec 14, 2023 95.21 100.93 94.94 100.39 100.39 505,400
Dec 13, 2023 86.83 92.79 85.64 92.11 92.11 463,000
Dec 12, 2023 84.94 87.14 83.26 86.39 86.39 315,600
Dec 11, 2023 85.76 86.37 84.24 85.47 85.47 302,200
Dec 8, 2023 87.99 88.89 85.68 86.25 86.25 194,600
Dec 7, 2023 86.36 87.84 84.88 87.49 87.49 338,300
Dec 6, 2023 89.09 90.69 85.73 86.29 86.29 287,800
Dec 5, 2023 91.35 91.35 88.43 88.91 88.91 277,600
Dec 4, 2023 91.06 93.51 90.74 92.20 92.20 429,400
Dec 1, 2023 87.45 91.54 85.68 91.34 91.34 479,100
Nov 30, 2023 85.25 90.36 84.58 87.76 87.76 716,400
Nov 29, 2023 84.91 87.58 84.64 84.64 84.64 5,004,800
Nov 28, 2023 86.49 88.36 84.41 84.62 84.62 1,095,400
Nov 27, 2023 84.39 85.74 83.30 84.39 84.39 326,700
Nov 24, 2023 84.03 85.29 83.60 84.98 84.98 91,400
Nov 22, 2023 84.02 84.59 83.09 84.22 84.22 219,400
Nov 21, 2023 85.97 86.36 82.82 83.03 83.03 283,100
Nov 20, 2023 85.57 86.78 84.58 86.33 86.33 267,600
Nov 17, 2023 88.39 88.39 85.12 85.58 85.58 171,200
Nov 16, 2023 88.28 88.89 86.76 87.11 87.11 207,300
Nov 15, 2023 87.31 90.46 85.96 88.49 88.49 292,500
Nov 14, 2023 85.00 88.58 84.34 87.49 87.49 261,500
Nov 13, 2023 81.48 83.22 79.85 82.03 82.03 201,600
Nov 10, 2023 81.23 82.58 78.28 81.91 81.91 336,100
Nov 9, 2023 87.24 87.24 80.21 81.08 81.08 444,700
Nov 8, 2023 83.16 87.07 80.73 86.66 86.66 667,900
Nov 7, 2023 101.41 101.41 83.12 84.34 84.34 1,346,500
Nov 6, 2023 102.82 105.02 100.15 102.00 102.00 462,500
Nov 3, 2023 102.73 104.36 101.33 102.59 102.59 372,100
Nov 2, 2023 100.27 101.46 99.34 100.08 100.08 212,900
Nov 1, 2023 97.78 98.62 95.19 98.32 98.32 300,800
Oct 31, 2023 98.93 99.57 97.06 98.06 98.06 284,600
Oct 30, 2023 100.94 101.99 96.87 98.43 98.43 214,000
Oct 27, 2023 101.20 101.20 98.30 99.58 99.58 215,900
Oct 26, 2023 103.71 103.71 100.85 101.07 101.07 210,100
Oct 25, 2023 107.44 107.62 103.56 103.80 103.80 161,400
Oct 24, 2023 106.52 108.77 105.58 108.69 108.69 262,200
Oct 23, 2023 107.17 108.60 105.75 105.80 105.80 91,500
Oct 20, 2023 109.31 109.70 107.13 108.08 108.08 112,400
Oct 19, 2023 110.25 112.05 108.49 108.75 108.75 125,200
Oct 18, 2023 112.24 112.72 110.50 110.65 110.65 117,400
Oct 17, 2023 109.63 114.78 109.55 113.19 113.19 128,000
Oct 16, 2023 108.68 112.43 107.92 111.02 111.02 152,700
Oct 13, 2023 109.47 110.96 107.06 108.00 108.00 179,700
Oct 12, 2023 115.04 115.04 109.18 109.52 109.52 214,500
Oct 11, 2023 119.05 119.05 113.24 115.04 115.04 195,900
Oct 10, 2023 117.40 120.08 116.33 119.29 119.29 103,800
Oct 9, 2023 115.35 116.71 113.86 116.67 116.67 87,900
Oct 6, 2023 115.53 116.75 114.34 116.24 116.24 129,400
Oct 5, 2023 118.97 120.64 116.29 117.00 117.00 143,000
Oct 4, 2023 118.84 119.10 115.38 118.52 118.52 259,000
Oct 3, 2023 117.63 120.35 116.79 118.61 118.61 225,600
Oct 2, 2023 118.11 119.66 117.07 118.18 118.18 88,200
Sep 29, 2023 119.73 120.53 118.22 119.01 119.01 87,800
Sep 28, 2023 116.84 119.03 116.68 118.58 118.58 211,800
Sep 27, 2023 116.00 118.26 115.17 117.00 117.00 191,300
Sep 26, 2023 114.78 116.00 114.04 115.27 115.27 136,400
Sep 25, 2023 116.33 116.89 114.55 116.06 116.06 145,700
Sep 22, 2023 117.19 118.32 115.33 116.45 116.45 149,200
Sep 21, 2023 119.88 120.50 116.88 116.90 116.90 115,700
Sep 20, 2023 124.56 124.66 121.13 121.20 121.20 128,600
Sep 19, 2023 124.50 124.78 123.50 123.72 123.72 89,800
Sep 18, 2023 127.87 128.28 124.47 124.95 124.95 141,500
Sep 15, 2023 128.41 129.76 127.14 128.00 128.00 350,100
Sep 14, 2023 126.38 128.40 124.71 128.16 128.16 258,200
Sep 13, 2023 123.60 127.25 123.42 125.56 125.56 462,300
Sep 12, 2023 128.14 129.54 124.15 124.50 124.50 182,100
Sep 11, 2023 131.68 133.49 128.43 128.63 128.63 167,100
Sep 8, 2023 133.86 135.90 128.50 130.42 130.42 257,900
Sep 7, 2023 139.30 139.30 133.59 134.27 134.27 171,600
Sep 6, 2023 139.15 142.98 137.80 140.38 140.38 170,400
Sep 5, 2023 143.59 143.59 139.11 139.29 139.29 186,100
Sep 1, 2023 146.15 146.90 144.69 144.86 144.86 131,000
Aug 31, 2023 147.95 148.16 144.15 145.03 145.03 193,500
Aug 30, 2023 146.79 149.67 146.31 147.72 147.72 163,300
Aug 29, 2023 138.75 148.79 138.75 146.85 146.85 230,600
Aug 28, 2023 138.11 140.92 137.87 138.47 138.47 90,000
Aug 25, 2023 137.41 138.90 135.84 137.75 137.75 81,400
Aug 24, 2023 137.34 138.99 136.73 137.09 137.09 149,000
Aug 23, 2023 137.01 138.37 135.14 138.04 138.04 162,100
Aug 22, 2023 134.90 136.48 132.53 136.24 136.24 214,800
Aug 21, 2023 131.49 134.86 130.37 134.72 134.72 190,200
Aug 18, 2023 133.67 134.46 131.34 131.82 131.82 181,400
Aug 17, 2023 137.91 137.91 133.24 134.46 134.46 253,300
Aug 16, 2023 140.04 140.73 137.57 138.12 138.12 128,600
Aug 15, 2023 141.18 143.61 139.72 140.70 140.70 185,200
Aug 14, 2023 142.30 143.78 140.93 142.75 142.75 266,900
Aug 11, 2023 140.73 144.75 140.73 142.42 142.42 259,900
Aug 10, 2023 142.83 147.09 141.64 142.02 142.02 317,100
Aug 9, 2023 143.21 147.70 141.38 142.22 142.22 429,700
Aug 8, 2023 153.45 160.00 141.00 143.00 143.00 1,432,900
Aug 7, 2023 170.16 171.90 169.01 171.44 171.44 237,900
Aug 4, 2023 169.87 170.07 168.09 168.72 168.72 178,600
Aug 3, 2023 170.64 171.10 168.27 169.01 169.01 123,800
Aug 2, 2023 173.25 173.68 171.43 171.50 171.50 158,300
Aug 1, 2023 177.10 177.10 172.59 174.70 174.70 159,400
Jul 31, 2023 178.77 179.01 176.48 178.18 178.18 107,000
Jul 28, 2023 175.00 178.84 174.20 177.94 177.94 117,000
Jul 27, 2023 178.50 180.73 173.04 173.75 173.75 171,500
Jul 26, 2023 171.63 180.75 171.63 177.83 177.83 171,800
Jul 25, 2023 174.55 176.49 171.23 172.18 172.18 142,500
Jul 24, 2023 175.31 176.20 171.02 175.40 175.40 174,900
Jul 21, 2023 171.03 176.52 170.80 176.35 176.35 202,000
Jul 20, 2023 170.58 173.05 162.90 169.93 169.93 258,900
Jul 19, 2023 173.58 175.98 169.05 170.93 170.93 204,100
Jul 18, 2023 180.59 181.80 173.06 173.53 173.53 283,300
Jul 17, 2023 179.48 182.39 178.92 180.53 180.53 105,900
Jul 14, 2023 182.21 182.62 180.09 180.72 180.72 129,900
Jul 13, 2023 179.92 182.37 178.93 182.23 182.23 114,000
Jul 12, 2023 180.00 181.14 178.14 179.60 179.60 180,900
Jul 11, 2023 177.16 179.92 177.16 178.78 178.78 120,700
Jul 10, 2023 171.62 176.41 171.62 176.37 176.37 123,300
Jul 7, 2023 170.21 172.24 170.09 170.93 170.93 111,400
Jul 6, 2023 170.53 171.31 168.63 170.45 170.45 371,200
Jul 5, 2023 172.92 173.23 170.32 172.06 172.06 193,000
Jul 3, 2023 177.34 177.34 172.54 174.48 174.48 81,300
Jun 30, 2023 178.35 179.93 175.28 178.19 178.19 143,900
Jun 29, 2023 177.59 179.65 176.51 176.96 176.96 112,000
Jun 28, 2023 178.09 178.09 174.50 177.20 177.20 114,100
Jun 27, 2023 177.51 181.27 175.66 178.12 178.12 102,000
Jun 26, 2023 177.15 178.75 175.60 177.40 177.40 107,800
Jun 23, 2023 177.63 181.04 175.04 176.31 176.31 233,500
Jun 22, 2023 182.33 182.33 178.17 179.03 179.03 162,600
Jun 21, 2023 183.26 185.64 181.12 182.25 182.25 186,600
Jun 20, 2023 187.72 187.95 183.26 184.39 184.39 172,100
Jun 16, 2023 190.18 190.18 186.56 188.94 188.94 224,900
Jun 15, 2023 185.42 190.27 183.40 188.78 188.78 238,100
Jun 14, 2023 193.47 194.73 185.02 185.98 185.98 201,200
Jun 13, 2023 195.14 196.57 193.13 193.93 193.93 87,300
Jun 12, 2023 188.51 194.37 188.51 194.07 194.07 133,100
Jun 9, 2023 191.90 192.57 187.95 188.80 188.80 108,800
Jun 8, 2023 191.59 193.53 190.10 191.93 191.93 103,000
Jun 7, 2023 190.41 192.71 189.30 191.89 191.89 180,800
Jun 6, 2023 188.01 190.72 186.59 190.45 190.45 151,300
Jun 5, 2023 183.46 189.84 182.11 188.02 188.02 252,800
Jun 2, 2023 179.81 184.60 178.18 184.46 184.46 144,400
Jun 1, 2023 174.74 179.92 174.05 179.12 179.12 151,400
May 31, 2023 170.74 175.84 168.26 174.89 174.89 208,000
May 30, 2023 172.60 173.07 170.51 170.97 170.97 128,700
May 26, 2023 174.03 176.34 172.49 173.24 173.24 105,500
May 25, 2023 179.87 179.87 173.51 174.13 174.13 113,400
May 24, 2023 184.25 184.26 180.00 181.11 181.11 249,100
May 23, 2023 191.50 191.91 184.08 184.93 184.93 148,600
May 22, 2023 190.17 193.52 188.93 191.77 191.77 84,700
May 19, 2023 190.14 192.63 188.68 190.14 190.14 144,400
May 18, 2023 188.52 189.57 184.53 187.85 187.85 217,300
May 17, 2023 196.88 196.88 189.68 190.02 190.02 264,000
May 16, 2023 197.68 200.05 196.14 196.63 196.63 109,800
May 15, 2023 200.80 203.40 198.77 199.19 199.19 124,500
May 12, 2023 202.28 202.28 197.80 200.71 200.71 108,800
May 11, 2023 207.83 208.48 201.11 202.05 202.05 175,900
May 10, 2023 209.02 210.90 202.42 207.98 207.98 392,000
May 9, 2023 192.74 212.43 190.81 209.15 209.15 815,900
May 8, 2023 185.18 187.11 181.46 184.04 184.04 243,600
May 5, 2023 187.09 188.44 184.29 184.67 184.67 228,400
May 4, 2023 186.56 186.56 183.64 185.13 185.13 272,000
May 3, 2023 187.97 192.15 187.38 187.66 187.66 138,800
May 2, 2023 189.12 190.29 185.98 187.67 187.67 117,800
May 1, 2023 188.99 190.86 187.22 190.45 190.45 119,800
Apr 28, 2023 188.13 191.63 187.72 189.14 189.14 136,700
Apr 27, 2023 181.87 189.46 173.99 188.45 188.45 133,100
Apr 26, 2023 180.12 181.46 178.30 181.17 181.17 109,400
Apr 25, 2023 181.87 184.95 180.24 180.24 180.24 155,100

Related Tickers

MMSI Merit Medical Systems, Inc.
74.03
-0.20%
 
UTMD Utah Medical Products, Inc.
67.16
-0.59%
 
NVST Envista Holdings Corporation
20.28
+0.30%
 
HAE Haemonetics Corporation
86.22
+1.35%
 
ANGO AngioDynamics, Inc.
5.87
-2.65%
 
TFX Teleflex Incorporated
211.17
+0.03%
 
ATRI Atrion Corporation
424.19
+4.66%
 
XRAY DENTSPLY SIRONA Inc.
30.92
+0.19%
 
OSUR OraSure Technologies, Inc.
5.50
-0.54%
 
LMAT LeMaitre Vascular, Inc.
64.03
-0.31%