Free Trial

ICU Medical (ICUI) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free ICUI Stock Alerts
$103.99
-2.28 (-2.15%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ICU Medical Stock Price Performance

5 Day
Performance
-0.47%
1 Month
Performance
+8.58%
3 Month
Performance
-1.14%
6 Month
Performance
+20.46%
Year-To-Date
Performance
+4.26%
1 Year
Performance
-45.31%
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 InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

ICUI Stock Chart for Monday, May, 20, 2024

ICUI Chart by TradingView

ICU Medical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$106.27$103.99
-2.15%		$106.27$103.89121,224 shs$2.53 billion
05/16/2024$104.48$106.27
+1.71%		$106.32$104.02112,968 shs$2.59 billion
05/15/2024$105.25$104.48
-0.73%		$106.22$103.58181,286 shs$2.55 billion
05/14/2024$108.37$105.25
-2.88%		$111.98$104.84228,337 shs$2.56 billion
05/13/2024$107.10$108.37
+1.19%		$109.12$107.21224,061 shs$2.64 billion
05/10/2024$106.38$107.10
+0.68%		$108.86$105.08291,915 shs$2.61 billion
05/09/2024$100.60$106.38
+5.75%		$108.00$100.69341,403 shs$2.59 billion
05/08/2024$101.77$100.60
-1.15%		$105.82$96.97521,388 shs$2.45 billion
05/07/2024$100.71$101.77
+1.05%		$103.06$100.58356,543 shs$2.48 billion
05/06/2024$99.99$100.71
+0.72%		$102.04$99.58296,413 shs$2.45 billion
05/03/2024$99.04$99.99
+0.96%		$101.65$98.68165,174 shs$2.44 billion
05/02/2024$98.29$99.04
+0.76%		$100.24$97.41340,489 shs$2.41 billion
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
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

Related Companies:
This page (NASDAQ:ICUI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders