ICU Medical Inc (ICUI) Historical Stock Data
156.82 ↑3.62 (2.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICUI is down -0.91% a day on average. There have been 9 days where ICU Medical Inc closed green and 21 days where ICUI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 152.25 | 156.82 | ↑$4.57 (3.00%) | 152.25 | 157.94 | 788.07K |
| 2024-12-19 | 155.16 | 153.20 | ↓$1.96 (-1.26%) | 151.64 | 157.19 | 272.82K |
| 2024-12-18 | 158.05 | 154.07 | ↓$3.98 (-2.52%) | 153.09 | 159.66 | 276K |
| 2024-12-17 | 159.00 | 157.17 | ↓$1.83 (-1.15%) | 155.79 | 159.45 | 161.14K |
| 2024-12-16 | 160.65 | 159.06 | ↓$1.59 (-0.99%) | 158.81 | 162.19 | 151.55K |
| 2024-12-13 | 164.79 | 161.64 | ↓$3.15 (-1.91%) | 160.13 | 164.79 | 167.09K |
| 2024-12-12 | 165.53 | 165.59 | ↑$0.06 (0.04%) | 162.82 | 167.44 | 186.98K |
| 2024-12-11 | 167.49 | 166.19 | ↓$1.30 (-0.78%) | 161.69 | 168.31 | 308.49K |
| 2024-12-10 | 161.65 | 160.11 | ↓$1.54 (-0.95%) | 158.00 | 161.80 | 158.61K |
| 2024-12-09 | 156.78 | 161.31 | ↑$4.53 (2.89%) | 156.78 | 161.49 | 221.04K |
| 2024-12-06 | 156.69 | 155.74 | ↓$0.95 (-0.61%) | 155.04 | 157.17 | 163.60K |
| 2024-12-05 | 156.23 | 155.65 | ↓$0.58 (-0.37%) | 154.25 | 156.99 | 160.97K |
| 2024-12-04 | 156.69 | 156.63 | ↓$0.06 (-0.04%) | 155.76 | 158.20 | 143.26K |
| 2024-12-03 | 159.99 | 156.64 | ↓$3.35 (-2.09%) | 156.08 | 162.02 | 240.36K |
| 2024-12-02 | 163.96 | 160.96 | ↓$3.00 (-1.83%) | 160.77 | 164.51 | 233.97K |
| 2024-11-29 | 160.90 | 163.96 | ↑$3.06 (1.90%) | 160.28 | 164.17 | 159.15K |
| 2024-11-27 | 158.54 | 159.75 | ↑$1.21 (0.76%) | 156.16 | 161.28 | 256.19K |
| 2024-11-26 | 168.47 | 157.75 | ↓$10.72 (-6.36%) | 156.95 | 169.41 | 402.52K |
| 2024-11-25 | 169.68 | 167.81 | ↓$1.87 (-1.10%) | 167.64 | 173.50 | 241.51K |
| 2024-11-22 | 169.40 | 168.46 | ↓$0.94 (-0.55%) | 167.14 | 169.81 | 270.09K |
| 2024-11-21 | 168.08 | 168.84 | ↑$0.76 (0.45%) | 167.24 | 169.84 | 172.05K |
| 2024-11-20 | 169.01 | 167.59 | ↓$1.42 (-0.84%) | 164.25 | 169.21 | 225.13K |
| 2024-11-19 | 167.67 | 169.70 | ↑$2.03 (1.21%) | 167.13 | 171.59 | 195.05K |
| 2024-11-18 | 168.48 | 169.98 | ↑$1.50 (0.89%) | 167.27 | 174.79 | 235.85K |
| 2024-11-15 | 172.67 | 167.86 | ↓$4.81 (-2.79%) | 166.66 | 172.69 | 263.39K |
| 2024-11-14 | 174.28 | 171.96 | ↓$2.32 (-1.33%) | 162.15 | 175.09 | 433.97K |
| 2024-11-13 | 193.30 | 174.81 | ↓$18.49 (-9.57%) | 174.45 | 196.26 | 625.97K |
| 2024-11-12 | 177.28 | 178.01 | ↑$0.73 (0.41%) | 176.65 | 181.53 | 267.70K |
| 2024-11-11 | 179.05 | 178.27 | ↓$0.78 (-0.44%) | 176.39 | 180.19 | 266.73K |
| 2024-11-08 | 179.35 | 176.79 | ↓$2.56 (-1.43%) | 176.44 | 179.66 | 258.18K |
Create an account or log in to view more rows.
$ICUI She's gettin' ready to...
$ICUI Don't hold!!! Buy it
$ICUI Time to buy here
$ICUI gets me every time lol
$ICUI more calls coming in
$ICUI getting this mare ready to run today
$ICUI bull trap confirmed
$ICUI not yet time to short
$ICUI Silly Bears tricks are for kids
$ICUI HODL