Go Pro
→ Join the rebirth of American prosperity (From Goldco Direct, LLC) (Ad)tc pixel Free ICUI Stock Alerts

ICU Medical (ICUI) Stock Chart & Stock Price History

ICU Medical logo
$184.56 +18.19 (+10.93%)
Closing price 08/7/2026 04:00 PM Eastern
Extended Trading
$184.88 +0.32 (+0.17%)
As of 08/7/2026 07:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

ICU Medical Stock Price Performance

The ICU Medical (ICUI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 63.54%, with a year-to-date return of 29.36%. In the past month, the stock has increased 21.51%, reflecting recent market activity.

As of the latest close, ICU Medical traded at $184.56 with a market cap of $4.61 billion and volume of 931,233 shares. Five years ago, the stock traded at $193.30, representing a 4.52% decrease over that period. At the time, it had a market cap of $4.10 billion and a volume of 120,177 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+6.72%
1 Month
Performance
+21.51%
3 Month
Performance
+45.98%
Year-To-Date
Performance
+29.36%
1 Year
Performance
+63.54%
5 Year
Performance
-4.52%

ICUI Stock Chart for Saturday, August, 8, 2026

ICUI Chart by TradingView

ICU Medical Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2026$166.37$184.56
+10.93%		$192.85$180.88931,233 shs$4.61 billion
08/06/2026$166.40$166.37
-0.02%		$168.36$164.09359,613 shs$4.16 billion
08/05/2026$171.96$166.40
-3.23%		$172.02$166.22325,683 shs$4.16 billion
08/04/2026$172.94$171.96
-0.57%		$173.04$169.67320,758 shs$4.30 billion
08/03/2026$168.51$172.94
+2.63%		$176.27$170.63579,118 shs$4.32 billion
07/31/2026$168.38$168.51
+0.08%		$169.82$165.76349,835 shs$4.21 billion
07/30/2026$166.53$168.38
+1.11%		$170.81$166.90403,911 shs$4.21 billion
07/29/2026$165.77$166.53
+0.46%		$170.48$164.69303,336 shs$4.16 billion
07/28/2026$161.46$165.77
+2.67%		$167.99$162.89240,207 shs$4.14 billion
07/27/2026$157.44$161.46
+2.55%		$161.95$156.63363,588 shs$4.03 billion
07/24/2026$153.46$157.44
+2.59%		$160.77$155.55258,588 shs$3.93 billion
07/23/2026$157.44$153.46
-2.53%		$157.55$152.71346,231 shs$3.84 billion
07/22/2026$158.77$157.44
-0.84%		$160.00$157.08154,871 shs$3.93 billion
07/21/2026$157.34$158.77
+0.91%		$159.80$154.86236,751 shs$3.97 billion
07/20/2026$157.51$157.34
-0.11%		$158.75$156.70289,430 shs$3.93 billion
07/17/2026$162.17$157.51
-2.87%		$162.85$157.36213,542 shs$3.94 billion
07/16/2026$157.96$162.17
+2.67%		$162.82$158.44297,706 shs$4.05 billion
07/15/2026$153.49$157.96
+2.91%		$162.10$153.49342,644 shs$3.95 billion
07/14/2026$157.60$153.49
-2.61%		$157.75$151.42352,720 shs$3.84 billion
07/13/2026$154.42$157.60
+2.06%		$157.64$154.31155,803 shs$3.94 billion
07/10/2026$156.52$154.42
-1.34%		$158.28$154.15203,964 shs$3.91 billion
07/09/2026$151.89$156.52
+3.05%		$157.08$151.16245,369 shs$3.91 billion
07/08/2026$155.37$151.89
-2.24%		$153.56$150.90211,342 shs$3.80 billion
07/07/2026$159.43$155.37
-2.55%		$162.18$154.57236,688 shs$3.88 billion
Related Companies

This page (NASDAQ:ICUI) was last updated on 8/7/2026 by MarketBeat.com Staff.
From Our Partners
Join the rebirth of American prosperity
The House passed the GENIUS Act on July 18, 2025 a law Rep. Marjorie Taylor Greene says lays the groundwork fo...
Goldco Direct, LLC | Sponsoredtc pixel
Trump is bulldozing nuclear's 50-year blockade
Four advanced test reactors just reached criticality, according to the Department of Energy, a milestone that ...
Monument Traders Alliance | Sponsoredtc pixel
What Elon told his top shareholders in Texas
Late last year, Elon Musk gathered top shareholders at Tesla's Texas Gigafactory to unveil a plan to double Am...
Banyan Hill Publishing | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
A valet parking cars made $37,212 in one weekend
Jack was parking cars for tips with no college degree. His first 18 months trading were rough—he was down mone...
Tim Sykes | Sponsoredtc pixel
A Secret Plan to End Trump in November?
A White House insider with close ties to the Trump family is speaking out about what he calls the biggest poli...
Paradigm Press | Sponsoredtc pixel