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 |
| Sep 28, 2023 | $116.84 | $119.03 | $116.68 | $118.58 | 208 400 |
| Sep 27, 2023 | $116.00 | $118.26 | $115.17 | $117.00 | 189 405 |
| Sep 26, 2023 | $114.78 | $116.00 | $114.08 | $115.27 | 131 226 |
| Sep 25, 2023 | $116.33 | $116.87 | $114.55 | $116.06 | 145 718 |
| Sep 22, 2023 | $117.19 | $118.25 | $115.33 | $116.45 | 148 217 |
| Sep 21, 2023 | $119.88 | $120.50 | $116.88 | $116.90 | 110 322 |
| Sep 20, 2023 | $124.56 | $124.66 | $121.13 | $121.20 | 125 783 |
| Sep 19, 2023 | $124.50 | $124.76 | $123.50 | $123.72 | 88 421 |
| Sep 18, 2023 | $127.87 | $128.28 | $124.47 | $124.95 | 139 745 |
| Sep 15, 2023 | $128.41 | $129.76 | $127.14 | $128.00 | 320 842 |
| Sep 14, 2023 | $126.38 | $128.40 | $124.71 | $128.16 | 256 629 |
| Sep 13, 2023 | $123.60 | $127.25 | $123.42 | $125.56 | 447 202 |
| Sep 12, 2023 | $128.14 | $129.54 | $124.15 | $124.50 | 180 670 |
| Sep 11, 2023 | $131.68 | $133.43 | $128.43 | $128.63 | 163 615 |
| Sep 08, 2023 | $133.86 | $135.90 | $128.50 | $130.42 | 254 192 |
| Sep 07, 2023 | $139.30 | $139.30 | $133.59 | $134.27 | 171 596 |
| Sep 06, 2023 | $139.15 | $142.98 | $137.80 | $140.38 | 169 515 |
| Sep 05, 2023 | $143.59 | $143.59 | $139.11 | $139.29 | 183 364 |
| Sep 01, 2023 | $146.15 | $146.75 | $144.70 | $144.86 | 128 404 |
| Aug 31, 2023 | $147.95 | $148.16 | $144.22 | $145.03 | 187 784 |
| Aug 30, 2023 | $146.79 | $149.67 | $146.57 | $147.72 | 162 043 |
| Aug 29, 2023 | $138.75 | $148.80 | $138.75 | $146.85 | 230 586 |
| Aug 28, 2023 | $138.11 | $140.92 | $137.87 | $138.47 | 89 956 |
| Aug 25, 2023 | $137.41 | $138.90 | $135.84 | $137.75 | 77 827 |
| Aug 24, 2023 | $137.34 | $138.85 | $136.73 | $137.09 | 144 305 |
