ICUI - ICU MEDICAL INC/DE
132
-4.740 -3.591%
Share volume: 184,323
Last Updated: 03-06-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$136.74
-4.74
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $133.84 | $133.84 | $133.84 | $133.84 | $129.18 | $129.18 | $132.00 | $132.00 | 184,323 | $184,323.00 |
| 03-05-2026 | $140.40 | $140.40 | $141.97 | $141.97 | $134.80 | $134.80 | $136.74 | $136.74 | 184,093 | $184,093.00 |
| 03-04-2026 | $144.06 | $144.06 | $144.52 | $144.52 | $140.28 | $140.28 | $142.46 | $142.46 | 251,567 | $251,567.00 |
| 03-03-2026 | $143.47 | $143.47 | $145.64 | $145.64 | $138.21 | $138.21 | $142.66 | $142.66 | 323,520 | $323,520.00 |
| 03-02-2026 | $147.92 | $147.92 | $150.13 | $150.13 | $144.28 | $144.28 | $146.99 | $146.99 | 326,114 | $326,114.00 |
| 02-27-2026 | $147.54 | $147.54 | $151.10 | $151.10 | $147.54 | $147.54 | $150.58 | $150.58 | 254,851 | $254,851.00 |
| 02-26-2026 | $155.91 | $155.91 | $158.05 | $158.05 | $150.68 | $150.68 | $150.82 | $150.82 | 235,618 | $235,618.00 |
| 02-25-2026 | $152.10 | $152.10 | $155.35 | $155.35 | $150.60 | $150.60 | $155.12 | $155.12 | 374,436 | $374,436.00 |
| 02-24-2026 | $152.11 | $152.11 | $154.03 | $154.03 | $148.96 | $148.96 | $152.47 | $152.47 | 300,885 | $300,885.00 |
| 02-23-2026 | $154.66 | $154.66 | $156.04 | $156.04 | $150.14 | $150.14 | $151.57 | $151.57 | 315,498 | $315,498.00 |