ICUI: ICU Medical Inc.

As of Friday, November 21st, 2025

$ 142.34

+8.01 +5.96%

Open: 134.72
High: 144.51
Low: 134.71
Volume: 381,923
Previous Close on Thursday, November 20th, 2025

$ 134.33

+1.76 +1.33%

Open: 134.69
High: 135.38
Low: 131.99
Volume: 294,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 134.72 144.51 134.71 142.34 381,923 +8.01 +5.96
2025-11-20 134.69 135.38 131.99 134.33 294,661 +1.76 +1.33
2025-11-19 133.83 134.72 132.29 132.57 170,184 -1.46 -1.09
2025-11-18 134.51 136.14 132.16 134.03 0 -0.49 -0.36
2025-11-17 135.71 138.48 133.90 134.52 221,342 -1.98 -1.45
2025-11-14 135.22 137.58 134.24 136.50 253,642 -2.03 -1.47
2025-11-13 138.03 141.47 137.25 138.53 255,090 -0.62 -0.45
2025-11-12 143.22 144.85 138.48 139.15 378,110 -4.07 -2.84
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 144.51
On 2025-11-21		 131.99
On 2025-11-20		 5.84 4.28 138.48
On 2025-11-17		 131.99
On 2025-11-20		 -4.69 135.56
10D 144.85
On 2025-11-12		 131.99
On 2025-11-20		 2.18 1.56 144.85
On 2025-11-12		 131.99
On 2025-11-20		 -8.88 137.44
20D 149.48
On 2025-11-07		 115.00
On 2025-10-31		 18.86 15.27 149.48
On 2025-11-07		 131.99
On 2025-11-20		 -11.70 131.03
WTD 144.51
On 2025-11-21		 131.99
On 2025-11-20		 5.84 4.28 138.48
On 2025-11-17		 131.99
On 2025-11-20		 -4.69 135.56
MTD 149.48
On 2025-11-07		 116.59
On 2025-11-03		 22.25 18.53 149.48
On 2025-11-07		 131.99
On 2025-11-20		 -11.70 134.68
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,572
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,373,799
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,758,347
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,328
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

142.34 +8.01 +5.96 381,923