ICUI: ICU Medical Inc.

As of Friday, October 9th, 2026

$ 160.32

+3.14 +2.00%

Open: 157.46
High: 160.47
Low: 157.46
Volume: 13,981
Previous Close on Thursday, October 8th, 2026

$ 157.18

+1.15 +0.74%

Open: 154.81
High: 157.50
Low: 153.33
Volume: 220,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 157.46 160.47 157.46 160.32 13,981 +3.14 +2.00
2026-10-08 154.81 157.50 153.33 157.18 220,592 +1.15 +0.74
2026-10-07 157.89 160.50 155.54 156.03 214,612 -3.70 -2.32
2026-10-06 162.55 162.55 157.65 159.73 237,421 -1.67 -1.03
2026-10-05 159.35 162.81 157.80 161.40 211,448 +2.02 +1.27
2026-10-02 158.78 161.33 157.15 159.38 227,671 +2.20 +1.40
2026-10-01 160.08 161.55 156.91 157.18 248,202 -3.33 -2.07
2026-09-30 163.64 164.55 159.84 160.51 307,243 -2.93 -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 162.81
On 2026-10-05		 153.33
On 2026-10-08		 0.94 0.59 162.81
On 2026-10-05		 153.33
On 2026-10-08		 -5.82 158.93
10D 166.71
On 2026-09-28		 153.33
On 2026-10-08		 -4.63 -2.81 166.71
On 2026-09-28		 153.33
On 2026-10-08		 -8.03 159.92
20D 167.67
On 2026-09-24		 151.33
On 2026-09-18		 3.84 2.45 167.67
On 2026-09-24		 153.33
On 2026-10-08		 -8.55 159.22
WTD 162.81
On 2026-10-05		 153.33
On 2026-10-08		 0.94 0.59 162.81
On 2026-10-05		 153.33
On 2026-10-08		 -5.82 158.93
MTD 162.81
On 2026-10-05		 153.33
On 2026-10-08		 -0.19 -0.12 162.81
On 2026-10-05		 153.33
On 2026-10-08		 -5.82 158.75
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

160.32 +3.14 +2.00 13,981