Free Trial

ICU Medical (ICUI) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free ICUI Stock Alerts
$106.34
+2.81 (+2.71%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ICU Medical Stock Price Performance

5 Day
Performance
+1.37%
1 Month
Performance
+7.37%
3 Month
Performance
+0.90%
6 Month
Performance
+16.42%
Year-To-Date
Performance
+6.62%
1 Year
Performance
-42.35%
Receive ICUI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ICU Medical and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

ICUI Stock Chart for Sunday, June, 2, 2024

ICUI Chart by TradingView

ICU Medical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$103.53$106.34
+2.71%		$106.89$102.69366,861 shs$2.59 billion
05/30/2024$101.14$103.53
+2.36%		$104.57$101.44161,782 shs$2.52 billion
05/29/2024$104.90$101.14
-3.58%		$104.34$100.91133,853 shs$2.46 billion
05/28/2024$101.68$104.90
+3.17%		$106.49$102.24245,624 shs$2.56 billion
05/27/2024$101.68$101.68$104.69$101.09218,100 shs$2.48 billion
05/24/2024$104.29$101.68
-2.50%		$104.69$101.12218,119 shs$2.48 billion
05/23/2024$105.60$104.29
-1.24%		$105.67$101.30226,067 shs$2.54 billion
05/22/2024$102.74$105.60
+2.78%		$107.16$102.45273,371 shs$2.57 billion
05/21/2024$103.24$102.74
-0.48%		$102.91$101.72137,872 shs$2.50 billion
05/20/2024$103.99$103.24
-0.72%		$104.40$102.95112,534 shs$2.52 billion
05/17/2024$106.27$103.99
-2.15%		$106.27$103.89121,224 shs$2.53 billion
05/16/2024$104.48$106.27
+1.71%		$106.32$104.02112,968 shs$2.59 billion
05/15/2024$105.25$104.48
-0.73%		$106.22$103.58181,286 shs$2.55 billion
05/14/2024$108.37$105.25
-2.88%		$111.98$104.84228,337 shs$2.56 billion
05/13/2024$107.10$108.37
+1.19%		$109.12$107.21224,061 shs$2.64 billion
05/10/2024$106.38$107.10
+0.68%		$108.86$105.08291,915 shs$2.61 billion
05/09/2024$100.60$106.38
+5.75%		$108.00$100.69341,403 shs$2.59 billion
05/08/2024$101.77$100.60
-1.15%		$105.82$96.97521,388 shs$2.45 billion
05/07/2024$100.71$101.77
+1.05%		$103.06$100.58356,543 shs$2.48 billion
05/06/2024$99.99$100.71
+0.72%		$102.04$99.58296,413 shs$2.45 billion
05/03/2024$99.04$99.99
+0.96%		$101.65$98.68165,174 shs$2.44 billion
05/02/2024$98.29$99.04
+0.76%		$100.24$97.41340,489 shs$2.41 billion
05/01/2024$97.92$98.29
+0.38%		$100.70$97.63243,665 shs$2.39 billion
04/30/2024$97.40$97.92
+0.53%		$98.27$95.44161,794 shs$2.39 billion
04/29/2024$94.84$97.40
+2.70%		$98.37$95.84151,725 shs$2.37 billion
04/26/2024$94.53$94.84
+0.33%		$96.59$94.1981,315 shs$2.31 billion
04/25/2024$96.72$94.53
-2.26%		$95.84$93.36147,160 shs$2.30 billion
04/24/2024$97.76$96.72
-1.06%		$97.58$95.87124,406 shs$2.36 billion
04/23/2024$96.38$97.76
+1.43%		$99.53$95.48160,278 shs$2.38 billion
04/22/2024$95.77$96.38
+0.64%		$96.73$94.30133,539 shs$2.35 billion
04/19/2024$96.90$95.77
-1.17%		$99.13$95.20181,916 shs$2.33 billion
04/18/2024$95.88$96.90
+1.06%		$97.69$94.61143,274 shs$2.36 billion
04/17/2024$96.33$95.88
-0.47%		$97.24$95.69140,242 shs$2.34 billion
04/16/2024$97.10$96.33
-0.79%		$98.50$94.95145,442 shs$2.35 billion
04/15/2024$98.20$97.10
-1.12%		$99.60$96.62208,407 shs$2.37 billion
04/12/2024$100.75$98.20
-2.53%		$99.84$97.80194,980 shs$2.39 billion
04/11/2024$99.82$100.75
+0.93%		$102.50$99.57180,227 shs$2.45 billion
04/10/2024$105.35$99.82
-5.25%		$102.00$98.90285,753 shs$2.43 billion
04/09/2024$102.99$105.35
+2.29%		$106.23$103.38299,231 shs$2.57 billion
04/08/2024$101.69$102.99
+1.28%		$105.13$101.67170,144 shs$2.51 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$100.90$101.69
+0.78%		$104.11$99.96348,515 shs$2.48 billion
04/04/2024$103.36$100.90
-2.38%		$106.01$100.88202,732 shs$2.44 billion
04/03/2024$102.58$103.36
+0.76%		$104.61$102.31238,697 shs$2.50 billion
04/02/2024$105.43$102.58
-2.70%		$105.27$101.42252,654 shs$2.48 billion
04/01/2024$107.32$105.43
-1.76%		$108.43$104.86269,714 shs$2.55 billion
03/29/2024$107.32$107.32$108.24$102.74348,272 shs$2.59 billion
03/28/2024$102.89$107.32
+4.31%		$108.22$102.74348,197 shs$2.59 billion
03/27/2024$100.76$102.89
+2.11%		$103.88$101.07212,251 shs$2.48 billion
03/26/2024$98.13$100.76
+2.68%		$101.30$98.25258,642 shs$2.43 billion
03/25/2024$98.10$98.13
+0.03%		$99.40$96.61171,623 shs$2.37 billion
03/22/2024$98.52$98.10
-0.43%		$98.77$96.80199,068 shs$2.37 billion
03/21/2024$97.32$98.52
+1.23%		$99.27$95.33318,866 shs$2.38 billion
03/20/2024$99.01$97.32
-1.71%		$98.89$96.16251,135 shs$2.35 billion
03/19/2024$99.17$99.01
-0.16%		$99.99$97.28186,180 shs$2.39 billion
03/18/2024$98.08$99.17
+1.11%		$100.35$97.31263,393 shs$2.39 billion
03/15/2024$98.67$98.08
-0.60%		$100.03$97.25314,124 shs$2.37 billion
03/14/2024$101.24$98.67
-2.54%		$100.90$97.57291,102 shs$2.38 billion
03/13/2024$100.84$101.24
+0.40%		$103.22$100.42213,431 shs$2.44 billion
03/12/2024$103.51$100.84
-2.58%		$104.04$100.18317,729 shs$2.43 billion
03/11/2024$104.52$103.51
-0.97%		$105.63$103.20248,004 shs$2.50 billion
03/08/2024$105.39$104.52
-0.83%		$109.12$104.38233,850 shs$2.52 billion
03/07/2024$103.51$105.39
+1.82%		$106.64$104.23249,348 shs$2.54 billion
03/06/2024$102.50$103.51
+0.99%		$105.95$100.94301,341 shs$2.50 billion
03/05/2024$106.97$102.50
-4.18%		$106.75$102.09250,242 shs$2.47 billion
03/04/2024$105.39$106.97
+1.50%		$108.45$103.86356,301 shs$2.58 billion
03/01/2024$109.23$105.39
-3.52%		$107.26$104.07443,486 shs$2.54 billion

Related Companies:
This page (NASDAQ:ICUI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders