ICU Medical Inc (ICUI) Historical Stock Data
167.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICUI is down -0.68% a day on average. There have been 12 days where ICU Medical Inc closed green and 18 days where ICUI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 179.34 | 178.55 | ↓$0.79 (-0.44%) | 177.63 | 182.69 | 194.35K |
| 2024-11-06 | 182.79 | 179.01 | ↓$3.78 (-2.07%) | 175.56 | 184.57 | 266.05K |
| 2024-11-05 | 171.11 | 173.39 | ↑$2.28 (1.33%) | 170.78 | 173.69 | 157.99K |
| 2024-11-04 | 171.59 | 172.00 | ↑$0.41 (0.24%) | 170.99 | 173.68 | 230.48K |
| 2024-11-01 | 172.06 | 170.82 | ↓$1.24 (-0.72%) | 170.03 | 174.18 | 271.36K |
| 2024-10-31 | 174.61 | 170.73 | ↓$3.88 (-2.22%) | 170.65 | 175.21 | 190.26K |
| 2024-10-30 | 174.11 | 175.44 | ↑$1.33 (0.76%) | 172.32 | 178.32 | 82.02K |
| 2024-10-29 | 171.83 | 175.07 | ↑$3.24 (1.89%) | 171.58 | 175.91 | 134.46K |
| 2024-10-28 | 178.31 | 173.64 | ↓$4.67 (-2.62%) | 173.02 | 178.84 | 213.45K |
| 2024-10-25 | 177.08 | 175.56 | ↓$1.52 (-0.86%) | 173.93 | 178.00 | 138.10K |
| 2024-10-24 | 176.88 | 175.48 | ↓$1.40 (-0.79%) | 175.23 | 180.80 | 170.72K |
| 2024-10-23 | 178.14 | 177.70 | ↓$0.44 (-0.25%) | 175.00 | 179.74 | 114.06K |
| 2024-10-22 | 178.31 | 179.77 | ↑$1.46 (0.82%) | 177.93 | 180.73 | 159.28K |
| 2024-10-21 | 180.91 | 178.93 | ↓$1.98 (-1.09%) | 177.43 | 181.83 | 168.15K |
| 2024-10-18 | 180.61 | 180.94 | ↑$0.33 (0.18%) | 179.13 | 183.98 | 178.46K |
| 2024-10-17 | 183.96 | 180.51 | ↓$3.45 (-1.88%) | 179.70 | 184.78 | 172.79K |
| 2024-10-16 | 181.34 | 183.83 | ↑$2.49 (1.37%) | 181.06 | 184.95 | 166.18K |
| 2024-10-15 | 180.73 | 179.50 | ↓$1.23 (-0.68%) | 179.02 | 184.23 | 279.24K |
| 2024-10-14 | 177.82 | 180.30 | ↑$2.48 (1.39%) | 177.31 | 181.26 | 132.13K |
| 2024-10-11 | 177.12 | 178.72 | ↑$1.60 (0.90%) | 177.00 | 180.63 | 124.49K |
| 2024-10-10 | 180.01 | 177.03 | ↓$2.98 (-1.66%) | 175.90 | 180.71 | 204.49K |
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