ICUI: ICU Medical Inc.

As of Friday, October 31st, 2025

$ 120.09

+0.35 +0.29%

Open: 119.34
High: 120.43
Low: 115.00
Volume: 229,337
Previous Close on Thursday, October 30th, 2025

$ 119.74

+2.07 +1.76%

Open: 116.21
High: 120.63
Low: 116.21
Volume: 266,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 119.34 120.43 115.00 120.09 229,337 +0.35 +0.29
2025-10-30 116.21 120.63 116.21 119.74 266,239 +2.07 +1.76
2025-10-29 119.79 120.48 116.76 117.67 251,887 -2.44 -2.03
2025-10-28 122.12 125.00 119.80 120.11 341,599 -2.80 -2.28
2025-10-27 123.69 124.30 122.09 122.91 143,577 -0.57 -0.46
2025-10-24 123.29 124.17 122.18 123.48 131,690 +1.81 +1.49
2025-10-23 121.58 123.37 119.69 121.67 136,452 -0.68 -0.56
2025-10-22 121.59 123.75 120.94 122.35 185,889 +1.35 +1.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 125.00
On 2025-10-28		 115.00
On 2025-10-31		 -3.39 -2.75 125.00
On 2025-10-28		 115.00
On 2025-10-31		 -8.00 120.10
10D 125.00
On 2025-10-28		 115.00
On 2025-10-31		 1.63 1.38 125.00
On 2025-10-28		 115.00
On 2025-10-31		 -8.00 120.64
20D 125.00
On 2025-10-28		 112.50
On 2025-10-10		 -1.98 -1.62 122.99
On 2025-10-06		 112.50
On 2025-10-10		 -8.53 119.10
WTD 125.00
On 2025-10-28		 115.00
On 2025-10-31		 -3.39 -2.75 125.00
On 2025-10-28		 115.00
On 2025-10-31		 -8.00 120.10
MTD 125.00
On 2025-10-03		 112.50
On 2025-10-10		 0.13 0.11 125.00
On 2025-10-03		 112.50
On 2025-10-10		 -10.00 119.39
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

120.09 +0.35 +0.29 229,337