Free Trial

ICU Medical (ICUI) Stock Chart & Stock Price History

→ A.I. is a Tidal Wave - Here’s What to Buy (From Chaikin Analytics) (Ad)
Free ICUI Stock Alerts
$98.74
+0.45 (+0.46%)
(As of 11:09 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ICU Medical Stock Price Performance

5 Day
Performance
+4.11%
1 Month
Performance
-3.74%
3 Month
Performance
+8.46%
6 Month
Performance
-1.34%
Year-To-Date
Performance
-1.00%
1 Year
Performance
-47.39%
Receive ICUI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ICU Medical and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Truth about Trump you’ve never heard
Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.
For the full story, click here.

ICUI Stock Chart for Thursday, May, 2, 2024

ICUI Chart by TradingView

ICU Medical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$97.92$98.29
+0.38%		$100.70$97.63243,665 shs$2.39 billion
04/30/2024$97.40$97.92
+0.53%		$98.27$95.44161,794 shs$2.39 billion
04/29/2024$94.84$97.40
+2.70%		$98.37$95.84151,725 shs$2.37 billion
04/26/2024$94.53$94.84
+0.33%		$96.59$94.1981,315 shs$2.31 billion
04/25/2024$96.72$94.53
-2.26%		$95.84$93.36147,160 shs$2.30 billion
04/24/2024$97.76$96.72
-1.06%		$97.58$95.87124,406 shs$2.36 billion
04/23/2024$96.38$97.76
+1.43%		$99.53$95.48160,278 shs$2.38 billion
04/22/2024$95.77$96.38
+0.64%		$96.73$94.30133,539 shs$2.35 billion
04/19/2024$96.90$95.77
-1.17%		$99.13$95.20181,916 shs$2.33 billion
04/18/2024$95.88$96.90
+1.06%		$97.69$94.61143,274 shs$2.36 billion
04/17/2024$96.33$95.88
-0.47%		$97.24$95.69140,242 shs$2.34 billion
04/16/2024$97.10$96.33
-0.79%		$98.50$94.95145,442 shs$2.35 billion
04/15/2024$98.20$97.10
-1.12%		$99.60$96.62208,407 shs$2.37 billion
04/12/2024$100.75$98.20
-2.53%		$99.84$97.80194,980 shs$2.39 billion
04/11/2024$99.82$100.75
+0.93%		$102.50$99.57180,227 shs$2.45 billion
04/10/2024$105.35$99.82
-5.25%		$102.00$98.90285,753 shs$2.43 billion
04/09/2024$102.99$105.35
+2.29%		$106.23$103.38299,231 shs$2.57 billion
04/08/2024$101.69$102.99
+1.28%		$105.13$101.67170,144 shs$2.51 billion
04/05/2024$100.90$101.69
+0.78%		$104.11$99.96348,515 shs$2.48 billion
04/04/2024$103.36$100.90
-2.38%		$106.01$100.88202,732 shs$2.44 billion
04/03/2024$102.58$103.36
+0.76%		$104.61$102.31238,697 shs$2.50 billion
04/02/2024$105.43$102.58
-2.70%		$105.27$101.42252,654 shs$2.48 billion
04/01/2024$107.32$105.43
-1.76%		$108.43$104.86269,714 shs$2.55 billion
03/29/2024$107.32$107.32$108.24$102.74348,272 shs$2.59 billion
03/28/2024$102.89$107.32
+4.31%		$108.22$102.74348,197 shs$2.59 billion
03/27/2024$100.76$102.89
+2.11%		$103.88$101.07212,251 shs$2.48 billion
03/26/2024$98.13$100.76
+2.68%		$101.30$98.25258,642 shs$2.43 billion
03/25/2024$98.10$98.13
+0.03%		$99.40$96.61171,623 shs$2.37 billion
03/22/2024$98.52$98.10
-0.43%		$98.77$96.80199,068 shs$2.37 billion
03/21/2024$97.32$98.52
+1.23%		$99.27$95.33318,866 shs$2.38 billion
03/20/2024$99.01$97.32
-1.71%		$98.89$96.16251,135 shs$2.35 billion
03/19/2024$99.17$99.01
-0.16%		$99.99$97.28186,180 shs$2.39 billion
03/18/2024$98.08$99.17
+1.11%		$100.35$97.31263,393 shs$2.39 billion
03/15/2024$98.67$98.08
-0.60%		$100.03$97.25314,124 shs$2.37 billion
03/14/2024$101.24$98.67
-2.54%		$100.90$97.57291,102 shs$2.38 billion
03/13/2024$100.84$101.24
+0.40%		$103.22$100.42213,431 shs$2.44 billion
03/12/2024$103.51$100.84
-2.58%		$104.04$100.18317,729 shs$2.43 billion
03/11/2024$104.52$103.51
-0.97%		$105.63$103.20248,004 shs$2.50 billion
03/08/2024$105.39$104.52
-0.83%		$109.12$104.38233,850 shs$2.52 billion
03/07/2024$103.51$105.39
+1.82%		$106.64$104.23249,348 shs$2.54 billion
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/06/2024$102.50$103.51
+0.99%		$105.95$100.94301,341 shs$2.50 billion
03/05/2024$106.97$102.50
-4.18%		$106.75$102.09250,242 shs$2.47 billion
03/04/2024$105.39$106.97
+1.50%		$108.45$103.86356,301 shs$2.58 billion
03/01/2024$109.23$105.39
-3.52%		$107.26$104.07443,486 shs$2.54 billion
02/29/2024$112.48$109.23
-2.89%		$114.39$108.46482,202 shs$2.64 billion
02/28/2024$106.81$112.48
+5.31%		$123.46$107.04531,760 shs$2.72 billion
02/27/2024$105.60$106.81
+1.15%		$107.70$104.17331,762 shs$2.58 billion
02/26/2024$103.59$105.60
+1.94%		$105.78$103.95222,685 shs$2.55 billion
02/23/2024$102.95$103.59
+0.62%		$104.31$102.64209,719 shs$2.50 billion
02/22/2024$104.19$102.95
-1.19%		$104.29$102.49189,410 shs$2.49 billion
02/21/2024$105.19$104.19
-0.95%		$105.25$103.01264,367 shs$2.52 billion
02/20/2024$106.54$105.19
-1.27%		$106.09$103.89208,590 shs$2.54 billion
02/19/2024$106.54$106.54$108.41$105.03261,200 shs$2.57 billion
02/16/2024$107.11$106.54
-0.53%		$108.41$105.03261,232 shs$2.57 billion
02/15/2024$99.51$107.11
+7.64%		$107.61$101.22313,279 shs$2.59 billion
02/14/2024$98.94$99.51
+0.58%		$102.02$98.94159,372 shs$2.40 billion
02/13/2024$104.02$98.94
-4.88%		$101.44$97.51201,225 shs$2.39 billion
02/12/2024$101.16$104.02
+2.83%		$104.36$100.74198,297 shs$2.51 billion
02/09/2024$99.47$101.16
+1.70%		$102.18$99.40263,609 shs$2.44 billion
02/08/2024$96.80$99.47
+2.76%		$99.58$94.75229,704 shs$2.40 billion
02/07/2024$95.00$96.80
+1.89%		$99.37$95.45329,928 shs$2.34 billion
02/06/2024$86.88$95.00
+9.35%		$96.78$87.65453,040 shs$2.29 billion
02/05/2024$91.04$86.88
-4.57%		$90.08$86.85296,817 shs$2.10 billion
02/02/2024$92.88$91.04
-1.98%		$91.74$89.00172,837 shs$2.20 billion
02/01/2024$91.53$92.88
+1.47%		$92.90$88.74245,058 shs$2.24 billion

Related Companies:
This page (NASDAQ:ICUI) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Your bank is lying to you.
MyBankTracker
Dollar Cancelled
Lear Capital