ICUI(ICUI)
ICUI
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $157.89 | $157.89 | $157.89 | $157.89 | 1,452 |
| 10/6/2026 | $162.55 | $162.55 | $157.65 | $159.73 | 238,613 |
| 10/5/2026 | $159.35 | $162.81 | $157.80 | $161.40 | 211,500 |
| 10/2/2026 | $158.78 | $161.32 | $157.15 | $159.38 | 227,700 |
| 10/1/2026 | $160.08 | $161.55 | $156.91 | $157.18 | 248,205 |
| 9/30/2026 | $163.64 | $164.55 | $159.84 | $160.51 | 307,245 |
| 9/29/2026 | $163.92 | $164.35 | $161.44 | $163.44 | 245,902 |
| 9/28/2026 | $163.97 | $166.71 | $163.05 | $164.03 | 290,623 |
| 9/25/2026 | $166.43 | $166.67 | $163.95 | $164.95 | 201,735 |
| 9/24/2026 | $163.12 | $167.67 | $163.08 | $166.02 | 380,100 |
| 9/23/2026 | $160.26 | $166.46 | $159.29 | $163.32 | 408,300 |
| 9/22/2026 | $157.64 | $163.57 | $156.01 | $160.98 | 276,000 |
| 9/21/2026 | $154.25 | $156.80 | $152.49 | $155.22 | 223,436 |
| 9/18/2026 | $151.67 | $153.30 | $151.33 | $152.65 | 388,100 |
| 9/17/2026 | $157.77 | $157.77 | $152.79 | $152.91 | 204,400 |
| 9/16/2026 | $156.07 | $158.98 | $155.58 | $155.62 | 193,642 |
| 9/15/2026 | $156.79 | $157.60 | $154.97 | $155.88 | 196,500 |
| 9/14/2026 | $157.63 | $158.68 | $155.74 | $157.60 | 189,868 |
| 9/11/2026 | $160.33 | $162.16 | $155.48 | $156.48 | 189,017 |
| 9/10/2026 | $159.46 | $160.34 | $155.91 | $157.26 | 171,603 |
| 9/9/2026 | $160.89 | $166.60 | $159.32 | $161.00 | 290,515 |
| 9/8/2026 | $166.06 | $166.59 | $160.06 | $160.89 | 311,300 |
| 9/4/2026 | $165.30 | $167.87 | $164.80 | $167.58 | 163,500 |
| 9/3/2026 | $171.69 | $171.69 | $165.58 | $166.29 | 241,541 |
| 9/2/2026 | $171.23 | $174.05 | $169.66 | $169.85 | 360,310 |
| 9/1/2026 | $173.13 | $176.43 | $170.42 | $170.81 | 326,400 |
| 8/31/2026 | $173.66 | $174.88 | $169.38 | $172.95 | 217,400 |
| 8/28/2026 | $175.45 | $177.68 | $174.10 | $175.10 | 162,210 |
| 8/27/2026 | $177.49 | $179.07 | $174.88 | $175.10 | 263,700 |
| 8/26/2026 | $182.80 | $182.84 | $179.18 | $179.59 | 161,600 |
| 8/25/2026 | $182.53 | $183.25 | $180.65 | $182.24 | 130,400 |
| 8/24/2026 | $184.39 | $185.00 | $180.26 | $182.55 | 230,442 |
| 8/21/2026 | $183.05 | $184.00 | $181.07 | $182.84 | 182,320 |
| 8/20/2026 | $184.16 | $187.88 | $182.26 | $182.53 | 255,400 |
| 8/19/2026 | $185.82 | $189.30 | $185.25 | $187.26 | 235,038 |
| 8/18/2026 | $182.79 | $185.32 | $182.50 | $183.76 | 241,928 |
| 8/17/2026 | $182.70 | $185.20 | $181.93 | $182.51 | 291,918 |
| 8/14/2026 | $182.25 | $184.33 | $181.30 | $182.98 | 192,206 |
| 8/13/2026 | $180.22 | $183.37 | $178.72 | $183.11 | 186,246 |
| 8/12/2026 | $180.31 | $181.05 | $177.02 | $179.34 | 314,100 |
| 8/11/2026 | $182.42 | $185.30 | $181.62 | $182.08 | 250,409 |
| 8/10/2026 | $182.67 | $186.17 | $180.89 | $182.42 | 476,900 |
| 8/7/2026 | $182.35 | $192.85 | $180.88 | $184.56 | 931,261 |
| 8/6/2026 | $167.28 | $168.36 | $164.09 | $166.37 | 359,628 |
| 8/5/2026 | $171.96 | $172.02 | $166.22 | $166.40 | 325,700 |
| 8/4/2026 | $171.98 | $173.04 | $169.67 | $171.96 | 320,800 |
| 8/3/2026 | $171.73 | $176.27 | $170.63 | $172.94 | 579,119 |
| 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 |
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
