ICU Medical, Inc. - Common Stock (ICUI)

Historical Prices For ICU Medical, Inc. - Common Stock (ICUI)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	133.01	148.03	132.26	141.57	549,556	141.57
4/02/2025	135.22	144.59	135.22	140.38	414,562	140.38
4/01/2025	141.87	141.87	135.52	137.80	327,720	137.80
3/31/2025	141.39	142.79	135.42	138.86	327,169	138.86
3/28/2025	143.03	144.49	138.46	140.16	224,240	140.16
3/27/2025	148.94	148.94	143.92	144.28	172,182	144.28
3/26/2025	148.93	150.92	147.74	148.71	250,378	148.71
3/25/2025	149.96	152.06	147.99	149.88	238,354	149.88
3/24/2025	149.83	150.35	147.93	149.82	160,081	149.82
3/21/2025	146.11	150.74	142.83	147.07	568,808	147.07
3/20/2025	149.50	151.67	147.53	148.09	226,303	148.09
3/19/2025	146.23	153.06	146.23	151.25	356,665	151.25
3/18/2025	149.06	150.27	147.17	148.13	188,241	148.13
3/17/2025	142.53	149.99	141.22	149.21	208,710	149.21
3/14/2025	141.57	144.06	136.50	143.45	190,275	143.45
3/13/2025	141.43	142.06	137.62	140.19	191,815	140.19
3/12/2025	144.19	145.00	139.86	141.59	416,209	141.59
3/11/2025	128.52	141.56	128.52	138.99	414,974	138.99
3/10/2025	139.58	145.91	126.95	130.05	530,532	130.05
3/07/2025	141.76	145.26	139.38	141.97	245,070	141.97
3/06/2025	141.88	145.32	140.09	142.22	289,276	142.22
3/05/2025	140.14	145.58	138.55	143.57	294,876	143.57
3/04/2025	140.70	143.10	135.77	140.95	348,670	140.95
3/03/2025	147.00	152.54	141.05	141.56	374,223	141.56
2/28/2025	142.56	153.48	138.33	146.33	487,114	146.33
2/27/2025	153.23	154.54	149.20	149.75	388,345	149.75
2/26/2025	152.89	158.29	152.49	154.27	254,991	154.27
2/25/2025	159.48	160.03	148.56	153.82	337,673	153.82
2/24/2025	158.38	162.11	156.55	160.25	193,615	160.25
2/21/2025	163.00	164.35	155.90	157.26	159,367	157.26
2/20/2025	164.23	164.23	162.18	163.15	134,599	163.15
2/19/2025	161.65	165.17	161.54	164.13	276,113	164.13
2/18/2025	159.80	164.30	159.69	163.44	134,082	163.44
2/14/2025	158.69	160.72	158.19	160.16	113,944	160.16
2/13/2025	157.73	158.55	155.63	158.33	93,959	158.33
2/12/2025	155.25	157.45	155.25	156.94	166,694	156.94
2/11/2025	160.49	160.49	155.63	157.81	124,233	157.81
2/10/2025	157.27	160.94	156.25	159.78	206,986	159.78
2/07/2025	158.16	159.79	155.60	156.65	134,878	156.65
2/06/2025	161.34	163.12	157.49	158.39	165,708	158.39
2/05/2025	161.16	163.66	160.16	161.51	117,316	161.51
2/04/2025	157.11	162.66	157.11	160.99	161,233	160.99
2/03/2025	160.22	166.41	155.00	158.69	324,586	158.69
1/31/2025	165.67	169.59	163.19	164.36	406,447	164.36
1/30/2025	170.13	173.85	164.43	165.91	389,383	165.91
1/29/2025	169.05	170.41	166.72	168.30	141,876	168.30
1/28/2025	171.23	171.42	167.13	169.87	144,537	169.87
1/27/2025	171.58	175.51	170.99	172.28	214,657	172.28
1/24/2025	166.34	172.46	164.98	172.30	188,035	172.30
1/23/2025	165.93	167.28	162.34	167.12	222,967	167.12
1/22/2025	166.02	167.71	163.68	167.01	205,873	167.01
1/21/2025	164.89	167.02	164.10	166.87	187,312	166.87
1/17/2025	167.62	167.62	160.72	163.87	219,172	163.87
1/16/2025	165.96	168.50	162.48	166.07	215,349	166.07
1/15/2025	164.56	166.88	161.33	166.62	176,719	166.62
1/14/2025	159.58	161.66	157.58	161.08	130,317	161.08
1/13/2025	152.58	158.90	151.92	158.15	169,152	158.15
1/10/2025	157.94	158.54	153.47	154.35	207,397	154.35
1/08/2025	160.50	162.01	157.20	160.99	209,689	160.99
1/07/2025	165.73	167.49	160.44	162.15	152,201	162.15
1/06/2025	160.83	165.30	160.83	164.86	189,936	164.86