ICUI: ICU Medical Inc.

As of Friday, December 12th, 2025

$ 148.43

+1.21 +0.82%

Open: 147.22
High: 148.64
Low: 145.94
Volume: 230,182
Previous Close on Thursday, December 11th, 2025

$ 147.22

-0.37 -0.25%

Open: 148.00
High: 148.95
Low: 145.69
Volume: 170,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 147.22 148.64 145.94 148.43 230,182 +1.21 +0.82
2025-12-11 148.00 148.95 145.69 147.22 170,661 -0.37 -0.25
2025-12-10 142.98 147.92 142.98 147.59 279,016 +5.11 +3.59
2025-12-09 144.13 145.98 141.10 142.48 178,589 -1.29 -0.90
2025-12-08 142.51 145.19 142.51 143.77 239,283 +1.26 +0.88
2025-12-05 143.19 144.83 140.03 142.51 192,412 +0.16 +0.11
2025-12-04 144.96 144.96 141.39 142.35 305,016 -1.69 -1.17
2025-12-03 147.37 148.12 143.59 144.04 193,589 -2.62 -1.79
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 148.95
On 2025-12-11		 141.10
On 2025-12-09		 5.92 4.15 148.95
On 2025-12-11		 145.94
On 2025-12-12		 -2.02 145.90
10D 150.38
On 2025-12-01		 140.03
On 2025-12-05		 -0.01 -0.01 150.38
On 2025-12-01		 140.03
On 2025-12-05		 -6.88 145.13
20D 153.63
On 2025-11-25		 131.99
On 2025-11-20		 9.90 7.15 153.63
On 2025-11-25		 140.03
On 2025-12-05		 -8.85 143.18
WTD 148.95
On 2025-12-11		 141.10
On 2025-12-09		 5.92 4.15 148.95
On 2025-12-11		 145.94
On 2025-12-12		 -2.02 145.90
MTD 150.38
On 2025-12-01		 140.03
On 2025-12-05		 -0.01 -0.01 150.38
On 2025-12-01		 140.03
On 2025-12-05		 -6.88 145.13
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

148.43 +1.21 +0.82 230,182