Skip to main content
ICUI logo

ICU Medical, Inc.

ICUINASDAQHealthcareMedical Instruments & Supplies

$162.91Today:- (-)1Y +41.17%

As of Oct 16, 2026 close

Market cap
$4.19B
P/E (TTM)
139.19
Forward P/E
-
Dividend yield
-
52-week range
$113.37$192.85
Volume (live)
-
Avg. volume (3M)
242.36K

ICU Medical (ICUI) Historical Stock Prices

Analyze ICU Medical (ICUI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ICU Medical (ICUI) Interactive Price Chart

Interactive historical price chart showing ICU Medical stock price movements and trends across multiple time periods.

Loading chart...

ICUI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ICUI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026167.30167.80162.51162.91162.91221.67K
Oct 15, 2026164.10167.72164.10167.23167.23214.10K
Oct 14, 2026162.20163.87161.63162.69162.69258.44K
Oct 13, 2026165.16167.05162.99163.23163.23236.31K
Oct 12, 2026159.73164.40159.50163.91163.91201.35K
Oct 9, 2026157.46160.47157.46160.32160.32146.00K
Oct 8, 2026154.81157.50153.33157.18157.18220.61K
Oct 7, 2026157.89160.50155.54156.03156.03214.62K
Oct 6, 2026162.55162.55157.65159.73159.73238.61K
Oct 5, 2026159.35162.81157.80161.40161.40211.45K
Oct 2, 2026158.78161.32157.15159.38159.38227.67K
Oct 1, 2026160.08161.55156.91157.18157.18248.21K
Sep 30, 2026163.64164.55159.84160.51160.51307.25K
Sep 29, 2026163.92164.35161.44163.44163.44245.90K
Sep 28, 2026163.97166.71163.05164.03164.03290.62K
Sep 25, 2026166.43166.67163.95164.95164.95201.74K
Sep 24, 2026163.12167.67163.08166.02166.02380.06K
Sep 23, 2026160.26166.46159.29163.32163.32408.26K
Sep 22, 2026157.64163.57156.01160.98160.98275.99K
Sep 21, 2026154.25156.80152.49155.22155.22223.44K
Sep 18, 2026151.67153.30151.33152.65152.65388.08K
Sep 17, 2026157.77157.77152.79152.91152.91204.40K
Sep 16, 2026156.07158.98155.58155.62155.62193.64K
Sep 15, 2026156.79157.60154.97155.88155.88196.46K
Sep 14, 2026157.63158.68155.74157.60157.60189.87K
Sep 11, 2026160.33162.16155.48156.48156.48189.02K
Sep 10, 2026159.46160.34155.91157.26157.26171.60K
Sep 9, 2026160.89166.59159.32161.00161.00290.51K
Sep 8, 2026166.06166.59160.06160.89160.89311.29K
Sep 4, 2026165.30167.87164.80167.58167.58163.50K
Sep 3, 2026171.69171.69165.58166.29166.29241.54K
Sep 2, 2026171.23174.05169.66169.85169.85360.31K
Sep 1, 2026173.13176.43170.42170.81170.81326.37K
Aug 31, 2026173.66174.88169.38172.95172.95217.40K
Aug 28, 2026175.45177.68174.10175.10175.10162.21K
Aug 27, 2026177.49179.07174.88175.10175.10263.69K
Aug 26, 2026182.80182.84179.18179.59179.59161.55K
Aug 25, 2026182.53183.25180.65182.24182.24130.35K
Aug 24, 2026184.39185.00180.26182.55182.55230.44K
Aug 21, 2026183.05184.00181.07182.84182.84182.32K
Aug 20, 2026184.16187.88182.26182.53182.53255.36K
Aug 19, 2026185.82189.29185.25187.26187.26235.04K
Aug 18, 2026182.79185.32182.50183.76183.76241.93K
Aug 17, 2026182.70185.20181.93182.51182.51291.92K
Aug 14, 2026182.25184.33181.30182.98182.98192.21K
Aug 13, 2026180.22183.37178.72183.11183.11186.25K
Aug 12, 2026180.31181.04177.02179.34179.34314.05K
Aug 11, 2026182.42185.30181.62182.08182.08250.41K
Aug 10, 2026182.67186.17180.88182.42182.42476.88K
Aug 7, 2026182.35192.85180.88184.56184.56931.26K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.