ICUI: ICU Medical Inc.

As of Friday, August 28th, 2026

$ 175.10

-- 0 0%

Open: 175.45
High: 177.68
Low: 174.10
Volume: 16,221
Previous Close on Thursday, August 27th, 2026

$ 175.10

-4.49 -2.50%

Open: 177.49
High: 179.07
Low: 174.88
Volume: 263,685

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 175.45 177.68 174.10 175.10 16,221 0.00 0.00
2026-08-27 177.49 179.07 174.88 175.10 263,685 -4.49 -2.50
2026-08-26 182.80 182.84 179.18 179.59 161,348 -2.65 -1.45
2026-08-25 182.53 183.25 180.65 182.24 130,278 -0.31 -0.17
2026-08-24 184.39 185.00 180.26 182.55 225,145 -0.29 -0.16
2026-08-21 183.05 184.00 181.07 182.84 182,317 +0.31 +0.17
2026-08-20 184.16 187.88 182.26 182.53 255,351 -4.73 -2.53
2026-08-19 185.82 189.30 185.25 187.26 234,904 +3.50 +1.90
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 185.00
On 2026-08-24		 174.10
On 2026-08-28		 -7.74 -4.23 185.00
On 2026-08-24		 174.10
On 2026-08-28		 -5.89 178.92
10D 189.30
On 2026-08-19		 174.10
On 2026-08-28		 -7.88 -4.31 189.30
On 2026-08-19		 174.10
On 2026-08-28		 -8.03 181.35
20D 192.85
On 2026-08-07		 164.09
On 2026-08-06		 6.59 3.91 192.85
On 2026-08-07		 174.10
On 2026-08-28		 -9.72 179.28
WTD 185.00
On 2026-08-24		 174.10
On 2026-08-28		 -7.74 -4.23 185.00
On 2026-08-24		 174.10
On 2026-08-28		 -5.89 178.92
MTD 192.85
On 2026-08-07		 164.09
On 2026-08-06		 6.59 3.91 192.85
On 2026-08-07		 174.10
On 2026-08-28		 -9.72 179.28
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

178.44 +0.58 +0.33 1,507
PLD

Prologis Inc.

140.70 -1.15 -0.81 1,862,492
AMSF

AMERISAFE Inc.

26.25 +0.11 +0.42 244,506
ICUI

ICU Medical Inc.

175.10 0.00 0.00 16,221