NASDAQ:ICUI
ICU Medical Stock Price (Quote)
$99.99
+0.95 (+0.96%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.36 | $106.23 | Friday, 3rd May 2024 ICUI stock ended at $99.99. This is 0.96% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.01% from a day low at $98.68 to a day high of $101.65. |
| 90 days | $86.85 | $123.46 | |
| 52 weeks | $78.35 | $212.43 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | $87.99 | $88.89 | $85.68 | $86.25 | 192 706 |
| Dec 07, 2023 | $86.36 | $87.84 | $84.88 | $87.49 | 334 715 |
| Dec 06, 2023 | $89.09 | $90.69 | $85.75 | $86.29 | 284 762 |
| Dec 05, 2023 | $91.35 | $91.35 | $88.43 | $88.91 | 277 639 |
| Dec 04, 2023 | $91.06 | $93.51 | $90.74 | $92.20 | 426 879 |
| Dec 01, 2023 | $87.45 | $91.53 | $85.75 | $91.34 | 440 007 |
| Nov 30, 2023 | $85.25 | $90.36 | $84.58 | $87.76 | 708 598 |
| Nov 29, 2023 | $84.91 | $87.52 | $84.64 | $84.64 | 2 627 111 |
| Nov 28, 2023 | $86.49 | $88.36 | $84.41 | $84.62 | 1 084 711 |
| Nov 27, 2023 | $84.39 | $85.74 | $83.30 | $84.39 | 315 833 |
| Nov 24, 2023 | $84.03 | $85.26 | $83.60 | $84.98 | 91 335 |
| Nov 22, 2023 | $84.02 | $84.59 | $83.10 | $84.22 | 215 305 |
| Nov 21, 2023 | $85.97 | $86.30 | $82.82 | $83.03 | 278 807 |
| Nov 20, 2023 | $85.57 | $86.78 | $84.58 | $86.33 | 259 934 |
| Nov 17, 2023 | $88.39 | $88.39 | $85.12 | $85.58 | 171 225 |
| Nov 16, 2023 | $88.28 | $88.89 | $86.88 | $87.11 | 201 167 |
| Nov 15, 2023 | $87.31 | $90.29 | $85.96 | $88.49 | 289 614 |
| Nov 14, 2023 | $85.00 | $88.58 | $84.34 | $87.49 | 259 028 |
| Nov 13, 2023 | $81.48 | $83.22 | $79.85 | $82.03 | 199 108 |
| Nov 10, 2023 | $81.23 | $82.58 | $78.35 | $81.91 | 330 263 |
| Nov 09, 2023 | $87.24 | $87.24 | $80.21 | $81.08 | 430 894 |
| Nov 08, 2023 | $83.16 | $87.07 | $80.73 | $86.66 | 667 913 |
| Nov 07, 2023 | $101.41 | $101.41 | $83.18 | $84.34 | 1 344 942 |
| Nov 06, 2023 | $102.82 | $104.36 | $100.15 | $102.00 | 456 754 |
| Nov 03, 2023 | $102.73 | $104.33 | $101.88 | $102.59 | 366 888 |
