MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ICUI — ICU Medical Inc
NasdaqICU Medical Inc
$159.38
+2.20(+1.40%)
- O
- 158.78
- H
- 161.33
- L
- 157.15
- V
- 227.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$159.38
Period Return+21.96%
Period High$192.85
Period Low$107.00
Avg Daily Volume277.4K
Total Trading Days365
ICUI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $158.78 | $161.33 | $157.15 | $159.38 | +$2.20 | +1.40% | 227,668 | $159.93 | $157.15 $161.33 |
| Oct 1, 2026 | $160.08 | $161.55 | $156.91 | $157.18 | $-3.33 | -2.07% | 248,205 | $158.07 | $156.91 $161.55 |
| Sep 30, 2026 | $163.64 | $164.55 | $159.84 | $160.51 | $-2.93 | -1.79% | 307,246 | $160.74 | $159.84 $164.55 |
| Sep 29, 2026 | $163.92 | $164.35 | $161.44 | $163.44 | $-0.59 | -0.36% | 245,902 | $162.72 | $161.44 $164.35 |
| Sep 28, 2026 | $163.97 | $166.71 | $163.05 | $164.03 | $-0.92 | -0.56% | 290,624 | $164.77 | $163.05 $166.71 |
| Sep 25, 2026 | $166.43 | $166.67 | $163.95 | $164.95 | $-1.07 | -0.64% | 201,736 | $165.36 | $163.95 $166.67 |
| Sep 24, 2026 | $163.12 | $167.67 | $163.08 | $166.02 | +$2.70 | +1.65% | 380,063 | $165.97 | $163.08 $167.67 |
| Sep 23, 2026 | $160.26 | $166.46 | $159.29 | $163.32 | +$2.34 | +1.45% | 408,263 | $163.86 | $159.29 $166.46 |
| Sep 22, 2026 | $157.64 | $163.57 | $156.01 | $160.98 | +$5.76 | +3.71% | 275,994 | $160.16 | $156.01 $163.57 |
| Sep 21, 2026 | $154.25 | $156.80 | $152.49 | $155.22 | +$2.57 | +1.68% | 223,437 | $155.16 | $152.49 $156.80 |
| Sep 18, 2026 | $151.67 | $153.30 | $151.33 | $152.65 | $-0.26 | -0.17% | 388,086 | $152.51 | $151.33 $153.30 |
| Sep 17, 2026 | $157.77 | $157.77 | $152.79 | $152.91 | $-2.71 | -1.74% | 204,398 | $154.02 | $152.79 $157.77 |
| Sep 16, 2026 | $156.07 | $158.98 | $155.58 | $155.62 | $-0.26 | -0.17% | 193,643 | $156.67 | $155.58 $158.98 |
| Sep 15, 2026 | $156.79 | $157.60 | $154.97 | $155.88 | $-1.72 | -1.09% | 196,453 | $155.92 | $154.97 $157.60 |
| Sep 14, 2026 | $157.63 | $158.68 | $155.74 | $157.60 | +$1.12 | +0.72% | 187,192 | $157.44 | $155.74 $158.68 |
| Sep 11, 2026 | $160.33 | $162.16 | $155.48 | $156.48 | $-0.78 | -0.50% | 189,017 | $157.02 | $155.48 $162.16 |
| Sep 10, 2026 | $159.46 | $160.34 | $155.91 | $157.26 | $-3.74 | -2.32% | 171,604 | $157.12 | $155.91 $160.34 |
| Sep 9, 2026 | $160.89 | $166.60 | $159.32 | $161.00 | +$0.11 | +0.07% | 290,516 | $161.23 | $159.32 $166.60 |
| Sep 8, 2026 | $166.06 | $166.59 | $160.06 | $160.89 | $-6.69 | -3.99% | 311,291 | $161.66 | $160.06 $166.59 |
| Sep 4, 2026 | $165.30 | $167.87 | $164.80 | $167.58 | +$1.29 | +0.78% | 163,496 | $166.80 | $164.80 $167.87 |
| Sep 3, 2026 | $171.69 | $171.69 | $165.58 | $166.29 | $-3.56 | -2.10% | 241,541 | $167.22 | $165.58 $171.69 |
| Sep 2, 2026 | $171.23 | $174.05 | $169.66 | $169.85 | $-0.96 | -0.56% | 357,292 | $171.01 | $169.66 $174.05 |
| Sep 1, 2026 | $173.13 | $176.43 | $170.42 | $170.81 | $-2.14 | -1.24% | 326,370 | $172.23 | $170.42 $176.43 |
| Aug 31, 2026 | $173.66 | $174.88 | $169.38 | $172.95 | $-2.15 | -1.23% | 217,399 | $172.91 | $169.38 $174.88 |
| Aug 28, 2026 | $175.45 | $177.68 | $174.10 | $175.10 | +$0.00 | +0.00% | 162,211 | $175.46 | $174.10 $177.68 |
| Aug 27, 2026 | $177.49 | $179.07 | $174.88 | $175.10 | $-4.49 | -2.50% | 263,688 | $176.23 | $174.88 $179.07 |
| Aug 26, 2026 | $182.80 | $182.84 | $179.18 | $179.59 | $-2.65 | -1.45% | 161,551 | $180.77 | $179.18 $182.84 |
| Aug 25, 2026 | $182.53 | $183.25 | $180.65 | $182.24 | $-0.31 | -0.17% | 130,352 | $182.12 | $180.65 $183.25 |
| Aug 24, 2026 | $184.39 | $185.00 | $180.26 | $182.55 | $-0.29 | -0.16% | 230,442 | $182.02 | $180.26 $185.00 |
| Aug 21, 2026 | $183.05 | $184.00 | $181.07 | $182.84 | +$0.31 | +0.17% | 182,320 | $182.52 | $181.07 $184.00 |