ICUI: ICU Medical Inc.

As of Thursday, May 8th, 2025

$ 142.87

+8.37 +6.22%

Open: 136.00
High: 144.92
Low: 135.12
Volume: 467,221
Previous Close on Wednesday, May 7th, 2025

$ 134.50

+0.18 +0.13%

Open: 135.20
High: 136.02
Low: 131.73
Volume: 222,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 136.00 144.92 135.12 142.87 467,221 +8.37 +6.22
2025-05-07 135.20 136.02 131.73 134.50 222,896 +0.18 +0.13
2025-05-06 136.98 137.90 132.90 134.32 297,522 -1.68 -1.24
2025-05-05 140.12 140.12 135.85 136.00 192,840 -5.64 -3.98
2025-05-02 140.39 142.00 137.46 141.64 174,792 +4.67 +3.41
2025-05-01 139.00 140.59 134.41 136.97 352,266 +0.38 +0.28
2025-04-30 136.07 136.82 132.39 136.59 221,212 -0.68 -0.50
2025-04-29 135.43 139.79 133.58 137.27 192,253 +1.37 +1.01
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 144.92
On 2025-05-08		 131.73
On 2025-05-07		 5.90 4.31 142.00
On 2025-05-02		 131.73
On 2025-05-07		 -7.23 137.87
10D 144.92
On 2025-05-08		 131.73
On 2025-05-07		 5.71 4.16 142.00
On 2025-05-02		 131.73
On 2025-05-07		 -7.23 137.17
20D 147.59
On 2025-04-10		 126.00
On 2025-04-22		 -8.17 -5.41 147.59
On 2025-04-10		 126.00
On 2025-04-22		 -14.63 137.38
WTD 144.92
On 2025-05-08		 131.73
On 2025-05-07		 1.23 0.87 140.12
On 2025-05-05		 131.73
On 2025-05-07		 -5.99 136.92
MTD 144.92
On 2025-05-08		 131.73
On 2025-05-07		 6.28 4.60 142.00
On 2025-05-02		 131.73
On 2025-05-07		 -7.23 137.72
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

142.87 +8.37 +6.22 467,221