ICUI: ICU Medical Inc.

As of Friday, January 2nd, 2026

$ 138.53

-4.14 -2.90%

Open: 142.67
High: 142.67
Low: 137.82
Volume: 182,626
Previous Close on Wednesday, December 31st, 2025

$ 142.67

-1.96 -1.36%

Open: 144.97
High: 145.56
Low: 139.68
Volume: 197,593

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 142.67 142.67 137.82 138.53 182,626 -4.14 -2.90
2025-12-31 144.97 145.56 139.68 142.67 197,593 -1.96 -1.36
2025-12-30 147.09 147.19 144.61 144.63 142,267 -2.60 -1.77
2025-12-29 147.97 149.00 146.54 147.23 101,017 -0.64 -0.43
2025-12-26 147.18 148.19 146.11 147.87 81,975 +0.89 +0.61
2025-12-24 148.23 148.55 146.24 146.98 94,156 -0.52 -0.35
2025-12-23 147.04 148.46 146.06 147.50 154,267 -0.83 -0.56
2025-12-22 145.30 149.18 144.61 148.33 211,895 +3.18 +2.19
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 149.00
On 2025-12-29		 137.82
On 2026-01-02		 -8.45 -5.75 149.00
On 2025-12-29		 137.82
On 2026-01-02		 -7.50 144.19
10D 149.18
On 2025-12-22		 137.82
On 2026-01-02		 -7.84 -5.36 149.18
On 2025-12-22		 137.82
On 2026-01-02		 -7.61 145.51
20D 150.00
On 2025-12-15		 137.82
On 2026-01-02		 -5.51 -3.83 150.00
On 2025-12-15		 137.82
On 2026-01-02		 -8.12 145.54
WTD 142.67
On 2026-01-02		 137.82
On 2026-01-02		 -4.14 -2.90 -- -- -- 138.53
MTD 142.67
On 2026-01-02		 137.82
On 2026-01-02		 -4.14 -2.90 -- -- -- 138.53
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

138.53 -4.14 -2.90 182,626