ICUI: ICU Medical Inc.

As of Friday, May 22nd, 2026

$ 133.31

+2.00 +1.52%

Open: 131.36
High: 133.83
Low: 130.37
Volume: 306,467
Previous Close on Thursday, May 21st, 2026

$ 131.31

+2.00 +1.55%

Open: 127.37
High: 131.83
Low: 125.90
Volume: 276,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 131.36 133.83 130.37 133.31 306,467 +2.00 +1.52
2026-05-21 127.37 131.83 125.90 131.31 276,389 +2.00 +1.55
2026-05-20 123.41 130.04 122.20 129.31 34,617 +5.65 +4.57
2026-05-19 123.33 124.82 119.69 123.66 234,235 +0.58 +0.47
2026-05-18 118.83 123.50 118.12 123.08 344,904 +4.36 +3.67
2026-05-15 121.75 123.70 118.43 118.72 316,401 -4.27 -3.47
2026-05-14 123.06 124.47 122.06 122.99 210,065 +0.95 +0.78
2026-05-13 122.25 125.01 121.30 122.04 312,515 -1.19 -0.97
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 133.83
On 2026-05-22		 118.12
On 2026-05-18		 14.59 12.29 123.50
On 2026-05-18		 123.50
On 2026-05-18		 0.00 128.13
10D 133.83
On 2026-05-22		 118.12
On 2026-05-18		 6.88 5.44 132.70
On 2026-05-11		 118.12
On 2026-05-18		 -10.99 125.23
20D 133.83
On 2026-05-22		 113.37
On 2026-04-29		 8.49 6.80 132.70
On 2026-05-11		 118.12
On 2026-05-18		 -10.99 122.72
WTD 133.83
On 2026-05-22		 118.12
On 2026-05-18		 14.59 12.29 123.50
On 2026-05-18		 123.50
On 2026-05-18		 0.00 128.13
MTD 133.83
On 2026-05-22		 115.61
On 2026-05-04		 14.11 11.84 132.70
On 2026-05-11		 118.12
On 2026-05-18		 -10.99 123.50
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

35.35 +0.10 +0.28 2,764,785
RPG

Invesco S&P 500 Pure Growth ETF

57.64 0.00 0.00 1,134,995
CI

Cigna Corporation

286.24 +4.22 +1.50 1,435,096
EPAM

EPAM Systems Inc.

102.69 -0.50 -0.48 1,130,874
ICUI

ICU Medical Inc.

133.31 +2.00 +1.52 306,467