ICUI: ICU Medical Inc.

As of Friday, September 18th, 2026

$ 152.65

-0.26 -0.17%

Open: 151.67
High: 153.30
Low: 151.33
Volume: 381,263
Previous Close on Thursday, September 17th, 2026

$ 152.91

-2.71 -1.74%

Open: 157.77
High: 157.77
Low: 152.79
Volume: 203,025

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 151.67 153.30 151.33 152.65 381,263 -0.26 -0.17
2026-09-17 157.77 157.77 152.79 152.91 203,025 -2.71 -1.74
2026-09-16 156.07 158.98 155.58 155.62 188,731 -0.26 -0.17
2026-09-15 156.79 157.60 154.97 155.88 19,634 -1.72 -1.09
2026-09-14 157.63 158.68 155.74 157.60 188,231 +1.12 +0.72
2026-09-11 160.33 162.16 155.48 156.48 184,055 -0.78 -0.50
2026-09-10 159.46 160.34 155.91 157.26 162,823 -3.74 -2.32
2026-09-09 160.89 166.60 159.32 161.00 285,948 +0.11 +0.07
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 158.98
On 2026-09-16		 151.33
On 2026-09-18		 -3.83 -2.45 158.98
On 2026-09-16		 151.33
On 2026-09-18		 -4.81 154.93
10D 167.87
On 2026-09-04		 151.33
On 2026-09-18		 -13.64 -8.20 167.87
On 2026-09-04		 151.33
On 2026-09-18		 -9.85 157.79
20D 185.00
On 2026-08-24		 151.33
On 2026-09-18		 -29.88 -16.37 185.00
On 2026-08-24		 151.33
On 2026-09-18		 -18.20 166.76
WTD 158.98
On 2026-09-16		 151.33
On 2026-09-18		 -3.83 -2.45 158.98
On 2026-09-16		 151.33
On 2026-09-18		 -4.81 154.93
MTD 176.43
On 2026-09-01		 151.33
On 2026-09-18		 -20.30 -11.74 176.43
On 2026-09-01		 151.33
On 2026-09-18		 -14.23 160.37
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

152.65 -0.26 -0.17 381,263