ICUI: ICU Medical Inc.

As of Friday, May 30th, 2025

$ 134.43

-- 0 0%

Open: 134.43
High: 134.43
Low: 134.43
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 134.43

+5.96 +4.64%

Open: 129.72
High: 135.62
Low: 129.72
Volume: 384,189

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 129.72 135.62 129.72 134.43 384,189 +5.96 +4.64
2025-05-28 130.28 130.56 127.91 128.47 189,988 -1.97 -1.51
2025-05-27 131.55 132.29 129.35 130.44 297,270 +1.45 +1.12
2025-05-23 128.73 130.43 128.54 128.99 149,163 -1.74 -1.33
2025-05-22 130.85 132.90 129.06 130.73 219,583 -0.02 -0.02
2025-05-21 133.50 133.78 129.53 130.75 215,672 -4.17 -3.09
2025-05-20 137.59 138.28 134.76 134.92 218,866 -3.08 -2.23
2025-05-19 139.98 140.48 135.86 138.00 254,057 -3.38 -2.39
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 135.62
On 2025-05-29		 127.91
On 2025-05-28		 3.68 2.81 132.90
On 2025-05-22		 127.91
On 2025-05-28		 -3.75 130.61
10D 142.53
On 2025-05-16		 127.91
On 2025-05-28		 -1.50 -1.10 142.53
On 2025-05-16		 127.91
On 2025-05-28		 -10.26 133.87
20D 148.49
On 2025-05-12		 127.91
On 2025-05-28		 -2.16 -1.58 148.49
On 2025-05-12		 127.91
On 2025-05-28		 -13.86 136.36
WTD 135.62
On 2025-05-29		 127.91
On 2025-05-28		 5.44 4.22 132.29
On 2025-05-27		 127.91
On 2025-05-28		 -3.31 131.11
MTD 148.49
On 2025-05-12		 127.91
On 2025-05-28		 -2.16 -1.58 148.49
On 2025-05-12		 127.91
On 2025-05-28		 -13.86 136.36
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.50 +0.34 +0.14 695,997
KO

The Coca-Cola Company

71.86 +0.37 +0.52 2,178,989
PFE

Pfizer Inc.

23.42 -0.03 -0.13 4,503,769
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 1,860,440
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,256.03 +40.30 +0.10 116,656,256
DJTA

Dow Jones Transportation Average

14,719.09 -26.29 -0.18 22,175,569
SPX

S&P 500 Index

5,906.47 -5.70 -0.10
OEX

S&P 100 Index

2,883.75 -1.85 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,330.37 -33.58 -0.16
NYA

NYSE Composite Index

19,741.03 -2.82 -0.01
XAX

NYSE AMEX Composite Index

5,195.67 -16.45 -0.32
RUI

RUSSELL 1000 Index

3,231.71 -3.86 -0.12
RUT

Russell 2000 Index

2,064.67 -10.11 -0.49
RUA

Russell 3000 Index

3,355.80 -4.54 -0.14
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.83 +0.06 +0.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.59 -0.03 -0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.30 -9.76 -0.10
 
Recent
Ticker Last Chg %Chg Volume
GPC

Genuine Parts Company

126.37 0.00 0.00
CPB

Campbell Soup Company

34.17 0.00 0.00
ICUI

ICU Medical Inc.

134.43 0.00 0.00