ICUI: ICU Medical Inc.

As of Thursday, September 18th, 2025

$ 133.02

+3.92 +3.04%

Open: 129.64
High: 134.00
Low: 128.00
Volume: 350,971
Previous Close on Wednesday, September 17th, 2025

$ 129.10

-1.26 -0.97%

Open: 130.25
High: 133.28
Low: 128.15
Volume: 256,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 129.64 134.00 128.00 133.02 350,971 +3.92 +3.04
2025-09-17 130.25 133.28 128.15 129.10 256,366 -1.26 -0.97
2025-09-16 131.66 131.94 128.70 130.36 344,035 -1.81 -1.37
2025-09-15 131.88 132.53 129.59 132.17 269,086 +1.79 +1.37
2025-09-12 134.19 136.20 130.36 130.38 240,227 -4.65 -3.44
2025-09-11 133.05 136.61 132.24 135.03 481,696 +1.46 +1.09
2025-09-10 131.65 134.66 130.58 133.57 351,228 +3.00 +2.30
2025-09-09 130.00 131.02 128.98 130.57 161,621 -0.01 -0.01
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 136.20
On 2025-09-12		 128.00
On 2025-09-18		 -2.01 -1.49 136.20
On 2025-09-12		 128.00
On 2025-09-18		 -6.02 131.01
10D 136.61
On 2025-09-11		 126.10
On 2025-09-05		 7.39 5.88 136.61
On 2025-09-11		 128.00
On 2025-09-18		 -6.30 131.60
20D 136.61
On 2025-09-11		 120.95
On 2025-08-21		 9.66 7.83 136.61
On 2025-09-11		 128.00
On 2025-09-18		 -6.30 128.79
WTD 134.00
On 2025-09-18		 128.00
On 2025-09-18		 2.64 2.02 132.53
On 2025-09-15		 128.70
On 2025-09-16		 -2.89 131.16
MTD 136.61
On 2025-09-11		 121.61
On 2025-09-04		 5.36 4.20 136.61
On 2025-09-11		 128.00
On 2025-09-18		 -6.30 130.21
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

133.02 +3.92 +3.04 350,971