U.S. Markets open in 5 hrs 40 mins

ICU Medical, Inc. (ICUI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
238.83-0.69 (-0.29%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021202.43205.75202.13202.78202.7811,390,000
Sep 02, 2021201.48205.12200.46203.79203.7911,220,000
Sep 01, 2021199.86200.59198.48200.38200.383,950,000
Aug 31, 2021201.03201.19197.68199.35199.3510,730,000
Aug 30, 2021195.03200.31194.61200.11200.1112,470,000
Aug 27, 2021195.86197.14194.80195.03195.038,270,000
Aug 26, 2021195.35196.30194.04195.00195.008,740,000
Aug 25, 2021198.72200.10195.23195.23195.2312,260,000
Aug 24, 2021196.62199.26196.18198.21198.218,360,000
Aug 23, 2021199.16199.80196.68196.84196.846,500,000
Aug 20, 2021196.85199.59196.51198.07198.079,140,000
Aug 19, 2021193.60196.46192.63196.04196.049,860,000
Aug 18, 2021195.00195.20192.64193.66193.6614,150,000
Aug 17, 2021191.22195.36190.23195.03195.039,530,000
Aug 16, 2021187.47191.73187.47191.54191.5410,600,000
Aug 13, 2021186.28188.42184.94187.85187.8512,220,000
Aug 12, 2021189.48191.99186.16186.80186.8018,100,000
Aug 11, 2021191.40192.37188.04188.64188.647,950,000
Aug 10, 2021194.49194.49190.28190.94190.949,730,000
Aug 09, 2021194.25196.01191.19193.51193.5114,700,000
Aug 06, 2021191.41193.77188.59193.30193.3012,020,000
Aug 05, 2021183.39192.56183.39192.47192.4721,350,000
Aug 04, 2021190.00193.44187.14190.73190.7321,000,000
Aug 03, 2021196.29200.96190.65191.20191.20381,200
Aug 02, 2021------
Jul 30, 2021200.23204.37200.23203.29203.29162,900
Jul 29, 2021199.23201.48199.23200.31200.3158,300
Jul 28, 2021196.53200.64196.53199.30199.30135,600
Jul 27, 2021195.25197.44194.14196.53196.53135,100
Jul 26, 2021198.84199.85195.58196.28196.28102,000
Jul 23, 2021196.71199.32196.09198.84198.8463,100
Jul 22, 2021197.68197.68195.30196.33196.3393,700
Jul 21, 2021197.37199.61194.25197.07197.07103,600
Jul 20, 2021196.14199.10194.93196.70196.70108,400
Jul 19, 2021193.85196.07193.16194.91194.91123,700
Jul 16, 2021195.94198.36194.54194.79194.79158,700
Jul 15, 2021194.64196.82192.56195.95195.95162,500
Jul 14, 2021204.31204.47193.70194.64194.64295,100
Jul 13, 2021205.84206.27202.57203.95203.95129,800
Jul 12, 2021207.89207.89205.40206.73206.7384,700
Jul 09, 2021210.44212.27206.16207.17207.17167,400
Jul 08, 2021207.72209.60205.34209.30209.3050,900
Jul 07, 2021207.00209.73204.54209.30209.3052,700
Jul 06, 2021208.25208.38205.26206.68206.6889,300
Jul 02, 2021207.93208.55205.53207.87207.8757,700
Jul 01, 2021206.42209.60206.40208.16208.1692,200
Jun 30, 2021205.76206.11202.85205.80205.8083,900
Jun 29, 2021205.25206.72203.47205.41205.4163,000
Jun 28, 2021208.06208.06204.62205.40205.4062,100
Jun 25, 2021205.68211.33204.91209.04209.04236,600
Jun 24, 2021207.47208.34205.02206.02206.02108,200
Jun 23, 2021206.61207.98204.01207.25207.2590,000
Jun 22, 2021208.42209.26206.38206.49206.4971,700
Jun 21, 2021204.11208.91202.48208.14208.1486,400
Jun 18, 2021204.58205.98202.60203.14203.14116,700
Jun 17, 2021204.68205.58204.02205.37205.3747,200
Jun 16, 2021204.81205.63202.46204.82204.8252,100
Jun 15, 2021205.72205.72202.60204.54204.5481,600
Jun 14, 2021205.65206.30203.40205.28205.28102,400
Jun 11, 2021207.10207.60203.64204.90204.9085,100
Jun 10, 2021205.16207.12203.27206.63206.6366,900
Jun 09, 2021203.84205.99202.23204.63204.6360,900
Jun 08, 2021204.19204.19200.67202.83202.8358,900
Jun 07, 2021205.73206.77202.60202.79202.79106,800
Jun 04, 2021206.58206.82204.06205.80205.8037,500
Jun 03, 2021204.91205.77201.84205.02205.0270,000
Jun 02, 2021207.35207.35203.13204.75204.75123,300
Jun 01, 2021208.02208.02204.92206.49206.4976,700
May 28, 2021208.72211.23207.68208.06208.06111,300
May 27, 2021205.27207.61203.69207.27207.27115,200
May 26, 2021207.44207.50204.00205.76205.76109,400
May 25, 2021204.77207.92204.20207.25207.2595,700
May 24, 2021207.27207.75203.34204.49204.49200,500
May 21, 2021202.11207.57201.25205.29205.29206,600
May 20, 2021196.53201.89192.40201.42201.42176,100
May 19, 2021199.54200.18194.39196.75196.7582,600
May 18, 2021199.20204.64196.04200.61200.61149,700
May 17, 2021198.25200.50197.88200.20200.20126,800
May 14, 2021196.96200.11195.54199.00199.00123,200
May 13, 2021191.07196.76190.63195.48195.48170,200
May 12, 2021197.57201.30190.00190.83190.83207,100
May 11, 2021199.54201.00196.06196.57196.57151,200
May 10, 2021201.36202.59199.31199.99199.99169,400
May 07, 2021205.43208.00196.73199.78199.78274,000
May 06, 2021209.19212.65205.39210.84210.84122,000
May 05, 2021207.89211.80207.89210.30210.30152,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...