ICUI: ICU Medical Inc.

As of Friday, July 26th, 2024

$ 128.03

+3.56 +2.86%

Open: 126.99
High: 129.48
Low: 125.01
Volume: 197,617
Previous Close on Thursday, July 25th, 2024

$ 124.47

-1.39 -1.10%

Open: 125.75
High: 127.72
Low: 124.29
Volume: 207,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 126.99 129.48 125.01 128.03 197,617 +3.56 +2.86
2024-07-25 125.75 127.72 124.29 124.47 207,836 -1.39 -1.10
2024-07-24 125.48 128.06 125.25 125.86 183,153 -0.43 -0.34
2024-07-23 123.32 126.58 122.03 126.29 197,071 +2.76 +2.23
2024-07-22 122.84 124.47 120.45 123.53 195,363 +1.23 +1.01
2024-07-19 123.91 125.05 122.03 122.30 234,644 -0.89 -0.72
2024-07-18 127.40 130.25 122.03 123.19 415,498 -4.74 -3.71
2024-07-17 132.38 132.38 125.32 127.93 624,385 -4.97 -3.74
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 129.48
On 2024-07-26		 120.45
On 2024-07-22		 5.73 4.69 128.06
On 2024-07-24		 124.29
On 2024-07-25		 -2.94 125.64
10D 133.04
On 2024-07-16		 120.45
On 2024-07-22		 2.05 1.63 133.04
On 2024-07-16		 120.45
On 2024-07-22		 -9.46 126.03
20D 133.04
On 2024-07-16		 114.82
On 2024-07-01		 9.31 7.84 133.04
On 2024-07-16		 120.45
On 2024-07-22		 -9.46 123.36
WTD 129.48
On 2024-07-26		 120.45
On 2024-07-22		 5.73 4.69 128.06
On 2024-07-24		 124.29
On 2024-07-25		 -2.94 125.64
MTD 133.04
On 2024-07-16		 114.82
On 2024-07-01		 9.28 7.81 133.04
On 2024-07-16		 120.45
On 2024-07-22		 -9.46 123.60
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

128.03 +3.56 +2.86 197,617