ICU Medical, Inc.ICUINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $150.97 | $152.25 | $149.90 | $151.45 | 209,056 |
| 1/30/2026 | $148.83 | $153.17 | $148.40 | $149.90 | 299,700 |
| 1/29/2026 | $149.32 | $153.00 | $146.85 | $150.03 | 254,800 |
| 1/28/2026 | $149.41 | $150.81 | $148.37 | $149.28 | 139,500 |
| 1/27/2026 | $152.04 | $153.91 | $148.47 | $149.27 | 221,200 |
| 1/26/2026 | $152.31 | $155.76 | $151.67 | $152.86 | 267,500 |
| 1/23/2026 | $157.28 | $157.28 | $150.80 | $152.67 | 230,047 |
| 1/22/2026 | $155.82 | $160.29 | $155.82 | $158.54 | 284,233 |
| 1/21/2026 | $154.44 | $156.16 | $152.38 | $155.13 | 231,200 |
| 1/20/2026 | $154.25 | $156.34 | $152.92 | $153.23 | 343,330 |
| 1/16/2026 | $154.47 | $157.91 | $153.49 | $156.17 | 310,600 |
| 1/15/2026 | $148.60 | $155.65 | $147.21 | $155.12 | 246,500 |
| 1/14/2026 | $148.09 | $151.00 | $146.33 | $148.52 | 204,400 |
| 1/13/2026 | $151.59 | $151.68 | $147.15 | $148.28 | 331,200 |
| 1/12/2026 | $152.39 | $152.97 | $149.84 | $151.19 | 186,503 |
| 1/9/2026 | $151.28 | $153.11 | $149.05 | $152.99 | 168,516 |
| 1/8/2026 | $148.82 | $154.48 | $147.49 | $151.65 | 248,400 |
| 1/7/2026 | $151.01 | $152.49 | $149.84 | $150.32 | 155,764 |
| 1/6/2026 | $143.33 | $151.06 | $142.29 | $150.78 | 255,823 |
| 1/5/2026 | $137.43 | $147.19 | $137.43 | $144.12 | 220,016 |
| 1/2/2026 | $142.67 | $142.67 | $137.82 | $138.53 | 219,400 |
| 12/31/2025 | $144.97 | $145.56 | $139.68 | $142.67 | 199,400 |
| 12/30/2025 | $147.09 | $147.19 | $144.61 | $144.63 | 144,300 |
| 12/29/2025 | $147.97 | $149.00 | $146.54 | $147.23 | 104,800 |
| 12/26/2025 | $147.18 | $148.19 | $146.11 | $147.87 | 82,900 |
| 12/24/2025 | $148.23 | $148.55 | $146.24 | $146.98 | 94,200 |
| 12/23/2025 | $147.04 | $148.46 | $146.06 | $147.50 | 157,007 |
| 12/22/2025 | $145.30 | $149.18 | $144.61 | $148.33 | 220,200 |
| 12/19/2025 | $145.36 | $147.92 | $141.39 | $145.15 | 592,800 |
| 12/18/2025 | $147.64 | $147.64 | $145.15 | $146.17 | 208,443 |
| 12/17/2025 | $146.40 | $149.03 | $145.35 | $146.37 | 192,210 |
| 12/16/2025 | $147.38 | $150.00 | $145.32 | $147.07 | 308,700 |
| 12/15/2025 | $148.50 | $150.00 | $147.32 | $148.03 | 180,800 |
| 12/12/2025 | $147.22 | $148.64 | $145.94 | $148.43 | 230,200 |
| 12/11/2025 | $148.00 | $148.95 | $145.69 | $147.22 | 184,623 |
| 12/10/2025 | $142.98 | $147.92 | $142.98 | $147.59 | 279,016 |
| 12/9/2025 | $144.13 | $145.98 | $141.10 | $142.48 | 178,600 |
| 12/8/2025 | $142.51 | $145.19 | $142.51 | $143.77 | 239,300 |
| 12/5/2025 | $143.19 | $144.82 | $140.03 | $142.51 | 192,429 |
| 12/4/2025 | $144.96 | $144.96 | $141.39 | $142.35 | 305,020 |
| 12/3/2025 | $147.37 | $148.12 | $143.59 | $144.04 | 193,600 |
| 12/2/2025 | $147.49 | $148.13 | $143.41 | $146.66 | 205,946 |
| 12/1/2025 | $147.23 | $150.38 | $145.94 | $146.22 | 190,800 |
| 11/28/2025 | $149.14 | $149.69 | $147.37 | $148.44 | 103,800 |
| 11/26/2025 | $150.45 | $152.15 | $149.00 | $149.14 | 245,641 |
| 11/25/2025 | $149.06 | $153.63 | $147.09 | $151.90 | 303,114 |
| 11/24/2025 | $142.08 | $150.39 | $137.32 | $148.54 | 399,500 |
| 11/21/2025 | $134.72 | $144.51 | $134.71 | $142.34 | 382,000 |
| 11/20/2025 | $134.69 | $135.38 | $131.99 | $134.33 | 307,448 |
| 11/19/2025 | $133.83 | $134.72 | $132.29 | $132.57 | 170,200 |
| 11/18/2025 | $134.51 | $136.14 | $132.16 | $134.03 | 182,700 |
| 11/17/2025 | $135.71 | $138.48 | $133.90 | $134.52 | 221,342 |
| 11/14/2025 | $135.22 | $137.58 | $134.24 | $136.50 | 253,642 |
| 11/13/2025 | $138.03 | $141.47 | $137.25 | $138.53 | 255,100 |
| 11/12/2025 | $143.22 | $144.85 | $138.48 | $139.15 | 378,110 |
| 11/11/2025 | $140.26 | $144.28 | $138.94 | $143.22 | 244,606 |
| 11/10/2025 | $139.64 | $144.71 | $137.91 | $139.23 | 331,300 |
| 11/7/2025 | $145.60 | $149.48 | $136.00 | $140.16 | 838,700 |
| 11/6/2025 | $128.44 | $130.93 | $125.12 | $129.67 | 429,998 |
| 11/5/2025 | $126.17 | $129.18 | $124.70 | $127.38 | 342,836 |
| 11/4/2025 | $122.53 | $127.19 | $119.57 | $125.66 | 402,602 |