New Zealand markets closed

ICU Medical, Inc. (ICUI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.86-1.59 (-1.37%)
At close: 04:00PM EDT
114.86 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024116.09117.45113.36114.86114.86398,300
24 Jun 2024116.07119.49115.01116.45116.45265,500
21 Jun 2024119.60120.33114.61116.10116.10733,500
20 Jun 2024118.49121.90117.69120.55120.55346,000
18 Jun 2024117.98121.63117.19119.61119.61348,800
17 Jun 2024116.80119.70115.60118.51118.51389,500
14 Jun 2024112.42114.41111.34113.61113.61239,900
13 Jun 2024115.44116.61111.24113.50113.50239,600
12 Jun 2024115.23117.50114.99115.99115.99260,000
11 Jun 2024110.27114.08108.72112.44112.44223,600
10 Jun 2024111.15112.09109.58110.66110.66193,900
07 Jun 2024106.70112.70106.22112.17112.17270,300
06 Jun 2024108.02108.95106.83108.34108.34169,800
05 Jun 2024107.98109.48105.30108.19108.19142,800
04 Jun 2024110.28110.28106.82107.66107.66246,500
03 Jun 2024107.58111.60107.41110.57110.57295,600
31 May 2024103.77106.97102.69106.34106.34366,900
30 May 2024101.59104.57101.44103.53103.53161,800
29 May 2024103.04104.34100.91101.14101.14133,900
28 May 2024103.08106.49102.24104.90104.90245,600
24 May 2024104.69104.69101.09101.68101.68218,100
23 May 2024105.33105.67101.30104.29104.29226,100
22 May 2024102.45107.16102.45105.60105.60273,400
21 May 2024102.46102.94101.72102.74102.74137,900
20 May 2024103.99104.40102.92103.24103.24112,500
17 May 2024106.27106.27103.89103.99103.99121,200
16 May 2024104.48106.32104.02106.27106.27113,000
15 May 2024105.00106.22103.58104.48104.48181,300
14 May 2024109.60111.98104.84105.25105.25228,300
13 May 2024108.39109.23107.21108.37108.37224,100
10 May 2024106.19108.94105.08107.10107.10291,900
09 May 2024100.69108.00100.69106.38106.38341,400
08 May 202498.28106.1096.97100.60100.60521,400
07 May 2024100.66103.06100.55101.77101.77357,200
06 May 2024100.71102.0499.58100.71100.71300,500
03 May 2024100.97101.6598.6899.9999.99165,200
02 May 202499.50100.2497.4199.0499.04340,500
01 May 202497.83100.7397.0898.2998.29243,700
30 Apr 202495.7698.2895.4497.9297.92161,800
29 Apr 202495.8498.3795.8497.4097.40151,700
26 Apr 202494.1996.5994.1994.8494.8481,300
25 Apr 202495.8495.8493.3694.5394.53147,200
24 Apr 202497.1097.5895.8796.7296.72171,100
23 Apr 202495.9199.5395.4897.7697.76160,500
22 Apr 202495.7596.7394.3096.3896.38133,500
19 Apr 202497.1399.1395.2095.7795.77181,900
18 Apr 202496.0497.7294.6196.9096.90143,300
17 Apr 202496.3897.2495.6995.8895.88140,200
16 Apr 202496.4898.5094.9396.3396.33145,400
15 Apr 202499.0699.6096.5197.1097.10208,400
12 Apr 202499.6599.9097.8098.2098.20195,000
11 Apr 2024101.28102.5099.51100.75100.75180,100
10 Apr 202499.75102.0098.9099.8299.82285,800
09 Apr 2024103.38106.24103.38105.35105.35299,200
08 Apr 2024102.31105.22101.67102.99102.99170,100
05 Apr 2024100.39104.1199.96101.69101.69348,500
04 Apr 2024105.01106.01100.88100.90100.90202,700
03 Apr 2024102.31104.61102.31103.36103.36238,700
02 Apr 2024103.74105.27101.42102.58102.58252,700
01 Apr 2024107.72108.43104.86105.43105.43269,700
28 Mar 2024103.05108.24102.74107.32107.32348,200
27 Mar 2024102.03103.88101.07102.89102.89212,300
26 Mar 202498.47101.3098.25100.76100.76258,600
25 Mar 202498.3599.4096.6198.1398.13171,600
22 Mar 202498.2598.7796.8098.1098.10199,100
21 Mar 202497.3299.2795.3398.5298.52318,900
20 Mar 202498.5098.8996.1697.3297.32251,100
19 Mar 202498.7799.9997.2899.0199.01186,200
18 Mar 202498.08100.3697.0599.1799.17263,400
15 Mar 202498.70100.4497.2598.0898.08314,100
14 Mar 2024100.63100.9597.5798.6798.67291,100
13 Mar 2024100.42103.22100.42101.24101.24213,400
12 Mar 2024103.98104.25100.18100.84100.84360,600
11 Mar 2024104.08105.63103.20103.51103.51248,000
08 Mar 2024106.77109.12104.38104.52104.52233,900
07 Mar 2024105.06106.64104.23105.39105.39249,300
06 Mar 2024104.28105.95100.94103.51103.51301,300
05 Mar 2024106.45106.75102.09102.50102.50250,200
04 Mar 2024104.91108.45103.86106.97106.97356,300
01 Mar 2024106.99107.26104.06105.39105.39443,500
29 Feb 2024114.39114.39108.46109.23109.23482,200
28 Feb 2024112.15123.46109.02112.48112.48531,800
27 Feb 2024105.95107.70104.17106.81106.81331,800
26 Feb 2024104.01105.78103.87105.60105.60222,700
23 Feb 2024103.13104.31102.64103.59103.59209,600
22 Feb 2024103.69104.29102.49102.95102.95189,400
21 Feb 2024104.07105.25103.01104.19104.19264,400
20 Feb 2024104.69106.20103.89105.19105.19208,600
16 Feb 2024106.30108.41105.03106.54106.54260,800
15 Feb 2024101.22107.61101.22107.11107.11313,300
14 Feb 2024100.11102.0298.9099.5199.51159,400
13 Feb 202499.46101.4497.5198.9498.94201,300
12 Feb 2024100.74104.41100.74104.02104.02198,300
09 Feb 2024100.09102.1899.40101.16101.16263,600
08 Feb 202496.7099.5894.7599.4799.47229,700
07 Feb 202495.8899.4695.4596.8096.80329,900
06 Feb 202488.3096.7887.6595.0095.00453,000
05 Feb 202489.5890.0886.8086.8886.88296,800
02 Feb 202491.4991.7488.7291.0491.04172,800
01 Feb 202491.9892.9088.7492.8892.88245,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...