Australia markets closed

ICU Medical, Inc. (ICUI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.64-0.26 (-0.27%)
As of 01:50PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202497.1399.1396.1496.6496.6480,793
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
31 Jan 202493.5594.2891.5191.5391.53256,600
30 Jan 202494.9295.1093.0093.3493.34165,000
29 Jan 202495.0096.2593.3896.1196.11270,700
26 Jan 202496.3297.5295.0695.6195.61161,400
25 Jan 202494.4196.1194.2795.7695.76144,100
24 Jan 202497.3197.3893.1393.1393.13117,800
23 Jan 202498.6398.7593.9295.7795.77142,700
22 Jan 202495.2999.8994.9297.0697.06219,100
19 Jan 202495.8495.9592.8994.3694.36163,500
18 Jan 202493.9995.4692.8195.2695.26242,700
17 Jan 202491.1893.1691.1893.0793.07215,500
16 Jan 202494.1394.9492.4793.2393.23171,300
12 Jan 202494.5095.9194.1695.5195.51281,300
11 Jan 202493.2794.2891.7493.1093.10348,400
10 Jan 202495.9796.7093.6094.0694.06316,000
09 Jan 202497.7399.4695.7695.9795.97375,700
08 Jan 202496.89101.0796.8099.4499.44342,400
05 Jan 202496.1499.5194.1297.6297.62253,700
04 Jan 202495.2098.1494.8396.9796.97426,600
03 Jan 2024100.00100.0394.0795.3895.38379,800
02 Jan 202498.68104.0098.14101.58101.58317,400
29 Dec 202399.2199.8398.0899.7499.74222,200
28 Dec 202399.49100.9498.4399.7699.76177,000
27 Dec 202399.67101.0898.7899.6699.66150,300
26 Dec 202398.44101.4896.5199.5999.59174,300
22 Dec 202399.0999.7097.4897.9697.96330,300
21 Dec 202398.4999.7397.4098.4298.42438,800
20 Dec 2023101.00102.1297.1197.2197.21371,600
19 Dec 202399.15101.6099.15101.39101.39185,200
18 Dec 202399.1499.6397.4798.1298.12289,400
15 Dec 2023100.74102.9897.5199.4199.41689,800
14 Dec 202395.21100.9394.94100.39100.39505,400
13 Dec 202386.8392.7985.6492.1192.11463,000
12 Dec 202384.9487.1483.2686.3986.39315,600
11 Dec 202385.7686.3784.2485.4785.47302,200
08 Dec 202387.9988.8985.6886.2586.25194,600
07 Dec 202386.3687.8484.8887.4987.49338,300
06 Dec 202389.0990.6985.7386.2986.29287,800
05 Dec 202391.3591.3588.4388.9188.91277,600
04 Dec 202391.0693.5190.7492.2092.20429,400
01 Dec 202387.4591.5485.6891.3491.34479,100
30 Nov 202385.2590.3684.5887.7687.76716,400
29 Nov 202384.9187.5884.6484.6484.645,004,800
28 Nov 202386.4988.3684.4184.6284.621,095,400
27 Nov 202384.3985.7483.3084.3984.39326,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...