ICUI(ICUI)
ICUI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $169.32 | $169.82 | $165.76 | $168.51 | 349,836 |
| 7/30/2026 | $167.72 | $170.81 | $166.90 | $168.38 | 403,930 |
| 7/29/2026 | $164.69 | $170.48 | $164.69 | $166.53 | 307,294 |
| 7/28/2026 | $162.89 | $167.99 | $162.89 | $165.78 | 240,227 |
| 7/27/2026 | $159.43 | $161.95 | $156.64 | $161.46 | 363,600 |
| 7/24/2026 | $155.61 | $160.77 | $155.55 | $157.44 | 258,600 |
| 7/23/2026 | $155.06 | $157.55 | $152.71 | $153.46 | 346,700 |
| 7/22/2026 | $158.80 | $160.00 | $157.08 | $157.44 | 154,900 |
| 7/21/2026 | $155.59 | $159.80 | $154.86 | $158.77 | 236,800 |
| 7/20/2026 | $157.06 | $158.75 | $156.70 | $157.34 | 289,430 |
| 7/17/2026 | $159.83 | $162.85 | $157.36 | $157.51 | 213,541 |
| 7/16/2026 | $158.44 | $162.82 | $158.44 | $162.17 | 297,706 |
| 7/15/2026 | $153.49 | $162.10 | $153.49 | $157.96 | 342,644 |
| 7/14/2026 | $157.60 | $157.75 | $151.42 | $153.49 | 352,720 |
| 7/13/2026 | $154.52 | $157.64 | $154.31 | $157.60 | 155,810 |
| 7/10/2026 | $156.20 | $158.28 | $154.15 | $154.42 | 204,000 |
| 7/9/2026 | $151.89 | $157.08 | $151.16 | $156.52 | 245,400 |
| 7/8/2026 | $152.95 | $153.56 | $150.90 | $151.89 | 211,341 |
| 7/7/2026 | $160.23 | $162.18 | $154.57 | $155.37 | 236,700 |
| 7/6/2026 | $154.97 | $160.62 | $152.82 | $159.43 | 348,000 |
| 7/2/2026 | $149.48 | $155.06 | $149.24 | $154.97 | 424,323 |
| 7/1/2026 | $147.61 | $152.25 | $146.47 | $148.46 | 239,801 |
| 6/30/2026 | $147.93 | $148.32 | $143.85 | $146.60 | 171,024 |
| 6/29/2026 | $148.27 | $148.53 | $145.94 | $147.93 | 344,300 |
| 6/26/2026 | $147.97 | $151.68 | $147.70 | $148.27 | 902,539 |
| 6/25/2026 | $143.87 | $149.61 | $141.98 | $148.83 | 416,700 |
| 6/24/2026 | $136.73 | $143.13 | $136.68 | $142.95 | 322,704 |
| 6/23/2026 | $135.79 | $137.38 | $135.25 | $135.52 | 232,320 |
| 6/22/2026 | $139.66 | $140.47 | $135.05 | $136.14 | 339,872 |
| 6/18/2026 | $139.86 | $142.38 | $137.74 | $140.37 | 506,718 |
| 6/17/2026 | $142.41 | $144.08 | $136.66 | $137.94 | 245,347 |
| 6/16/2026 | $144.10 | $145.25 | $141.24 | $142.41 | 235,413 |
| 6/15/2026 | $144.31 | $145.25 | $141.36 | $143.72 | 195,900 |
| 6/12/2026 | $143.11 | $144.04 | $141.13 | $142.20 | 265,505 |
| 6/11/2026 | $139.99 | $143.38 | $138.23 | $142.86 | 237,413 |
| 6/10/2026 | $140.40 | $144.38 | $139.60 | $139.83 | 240,200 |
| 6/9/2026 | $138.74 | $142.36 | $138.58 | $142.00 | 274,600 |
| 6/8/2026 | $136.40 | $138.77 | $135.90 | $137.48 | 296,737 |
| 6/5/2026 | $135.14 | $138.06 | $135.14 | $136.61 | 274,600 |
| 6/4/2026 | $132.97 | $138.91 | $132.32 | $134.93 | 275,100 |
| 6/3/2026 | $130.62 | $132.19 | $129.34 | $130.52 | 224,600 |
| 6/2/2026 | $130.76 | $133.10 | $130.02 | $130.48 | 292,800 |
| 6/1/2026 | $133.73 | $134.73 | $130.47 | $131.64 | 307,300 |
| 5/29/2026 | $138.76 | $138.94 | $133.35 | $135.39 | 296,549 |
| 5/28/2026 | $136.66 | $141.46 | $134.31 | $138.87 | 489,800 |
| 5/27/2026 | $138.45 | $142.31 | $137.50 | $138.34 | 325,535 |
| 5/26/2026 | $133.82 | $136.62 | $132.00 | $134.97 | 420,700 |
| 5/22/2026 | $131.36 | $133.82 | $130.37 | $133.31 | 306,500 |
| 5/21/2026 | $127.37 | $131.83 | $125.90 | $131.31 | 276,400 |
| 5/20/2026 | $123.41 | $130.04 | $122.20 | $129.31 | 346,385 |
| 5/19/2026 | $123.33 | $124.82 | $119.69 | $123.66 | 234,235 |
| 5/18/2026 | $118.83 | $123.50 | $118.12 | $123.08 | 351,141 |
| 5/15/2026 | $121.75 | $123.70 | $118.43 | $118.72 | 316,428 |
| 5/14/2026 | $123.06 | $124.47 | $122.06 | $122.99 | 223,100 |
| 5/13/2026 | $122.25 | $125.01 | $121.30 | $122.04 | 312,616 |
| 5/12/2026 | $124.75 | $125.97 | $122.25 | $123.23 | 301,900 |
| 5/11/2026 | $126.60 | $132.70 | $123.59 | $124.68 | 403,162 |
| 5/8/2026 | $123.07 | $130.37 | $123.07 | $126.43 | 500,100 |
| 5/7/2026 | $121.23 | $123.99 | $121.23 | $123.07 | 352,002 |
| 5/6/2026 | $118.74 | $120.67 | $116.90 | $119.59 | 230,804 |
| 5/5/2026 | $118.68 | $121.91 | $116.65 | $117.01 | 203,300 |
| 5/4/2026 | $117.47 | $119.69 | $115.61 | $118.67 | 164,601 |