ICUI: ICU Medical Inc.

As of Friday, August 7th, 2026

$ 184.56

+18.19 +10.93%

Open: 182.35
High: 192.85
Low: 180.88
Volume: 930,783
Previous Close on Thursday, August 6th, 2026

$ 166.37

-0.03 -0.02%

Open: 167.28
High: 168.36
Low: 164.09
Volume: 359,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 182.35 192.85 180.88 184.56 930,783 +18.19 +10.93
2026-08-06 167.28 168.36 164.09 166.37 359,514 -0.03 -0.02
2026-08-05 171.96 172.02 166.22 166.40 32,558 -5.56 -3.23
2026-08-04 171.98 173.04 169.67 171.96 320,753 -0.98 -0.57
2026-08-03 171.73 176.27 170.63 172.94 578,047 +4.43 +2.63
2026-07-31 169.32 169.82 165.76 168.51 349,835 +0.13 +0.08
2026-07-30 167.72 170.81 166.90 168.38 403,911 +1.85 +1.11
2026-07-29 164.69 170.48 164.69 166.53 301,208 +0.76 +0.46
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 192.85
On 2026-08-07		 164.09
On 2026-08-06		 16.05 9.52 176.27
On 2026-08-03		 164.09
On 2026-08-06		 -6.91 172.45
10D 192.85
On 2026-08-07		 156.64
On 2026-07-27		 27.12 17.23 176.27
On 2026-08-03		 164.09
On 2026-08-06		 -6.91 169.29
20D 192.85
On 2026-08-07		 151.42
On 2026-07-14		 30.14 19.52 176.27
On 2026-08-03		 164.09
On 2026-08-06		 -6.91 163.30
WTD 192.85
On 2026-08-07		 164.09
On 2026-08-06		 16.05 9.52 176.27
On 2026-08-03		 164.09
On 2026-08-06		 -6.91 172.45
MTD 192.85
On 2026-08-07		 164.09
On 2026-08-06		 16.05 9.52 176.27
On 2026-08-03		 164.09
On 2026-08-06		 -6.91 172.45
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
IWY

iShares Russell Top 200 Growth ETF

290.98 +2.09 +0.72 193,228
ICUI

ICU Medical Inc.

184.56 +18.19 +10.93 930,783