ICUI: ICU Medical Inc.

As of Friday, May 1st, 2026

$ 118.85

-0.35 -0.29%

Open: 119.43
High: 120.64
Low: 116.69
Volume: 242,322
Previous Close on Thursday, April 30th, 2026

$ 119.20

+3.75 +3.25%

Open: 115.88
High: 119.46
Low: 114.78
Volume: 217,887

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 119.43 120.64 116.69 118.85 242,322 -0.35 -0.29
2026-04-30 115.88 119.46 114.78 119.20 217,887 +3.75 +3.25
2026-04-29 119.62 119.86 113.37 115.45 328,985 -5.56 -4.59
2026-04-28 123.53 123.53 119.12 121.01 256,291 -1.84 -1.50
2026-04-27 123.95 126.19 121.48 122.85 286,816 -1.97 -1.58
2026-04-24 124.27 126.49 122.76 124.82 218,117 +0.27 +0.22
2026-04-23 126.64 127.00 123.13 124.55 214,319 -2.81 -2.21
2026-04-22 128.85 130.30 125.70 127.36 176,807 -0.79 -0.62
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 126.19
On 2026-04-27		 113.37
On 2026-04-29		 -5.97 -4.78 126.19
On 2026-04-27		 113.37
On 2026-04-29		 -10.16 119.47
10D 131.79
On 2026-04-21		 113.37
On 2026-04-29		 -11.11 -8.55 131.79
On 2026-04-21		 113.37
On 2026-04-29		 -13.97 123.28
20D 131.79
On 2026-04-21		 113.37
On 2026-04-29		 -4.46 -3.62 131.79
On 2026-04-21		 113.37
On 2026-04-29		 -13.97 124.52
WTD 126.19
On 2026-04-27		 113.37
On 2026-04-29		 -5.97 -4.78 126.19
On 2026-04-27		 113.37
On 2026-04-29		 -10.16 119.47
MTD 120.64
On 2026-05-01		 116.69
On 2026-05-01		 -0.35 -0.29 -- -- -- 118.85
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

118.85 -0.35 -0.29 242,322