ICU Medical Stock Price History
NASDAQ: ICUIHealth CareMedical/Dental InstrumentsUSD
160.32+3.14 (+2.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ICUI price history at a glance
The price history for ICU Medical (ICUI) on this page begins on March 30, 1992, when the stock closed at $4.78; it most recently closed at $160.32 on October 5, 2026. The highest price in this record is $321.70, reached on August 6, 2018; the latest close is 50.2% below that peak. Across the 33 complete calendar years in the table, ICUI finished higher in 22 and lower in 11. Its best year was 2000 (+97.5%) and its worst was 1996 (-50.7%).
Over roughly 35 years the share price changed +3255.5%, a 10.7% compound annual price return (excluding dividends). In the last 12 months alone, ICUI has gained 37.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $321.70
- Date of high
- Aug 6, 2018
- Low since 1992
- $3.00
- Date of low
- Apr 27, 1992
- 52-week high
- $192.85
- 52-week low
- $113.37
- IPO year
- 1992
- Last close
- $160.32
ICUI returns
1 week
+0.59%
1 month
-0.42%
3 months
+3.82%
6 months
+27.56%
Year to date
+12.37%
1 year
+37.15%
3 years
+45.54%
5 years
-31.91%
ICUI price return, excluding dividends.
ICUI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 160.32 | +15.73% |
| 2025 | 138.53 | -13.53% |
| 2024 | 160.21 | +60.63% |
| 2023 | 99.74 | -36.66% |
| 2022 | 157.48 | -33.65% |
| 2021 | 237.34 | +10.65% |
| 2020 | 214.49 | +15.63% |
| 2019 | 185.50 | -18.75% |
| 2018 | 228.32 | +5.70% |
| 2017 | 216.00 | +46.59% |
| 2016 | 147.35 | +30.65% |
| 2015 | 112.78 | +40.15% |
| 2014 | 80.47 | +27.57% |
| 2013 | 63.08 | +2.12% |
| 2012 | 61.77 | +37.27% |
| 2011 | 45.00 | +23.29% |
| 2010 | 36.50 | +0.16% |
| 2009 | 36.44 | +10.36% |
| 2008 | 33.02 | -6.17% |
| 2007 | 35.19 | -13.50% |
| 2006 | 40.68 | +3.75% |
| 2005 | 39.21 | +43.42% |
| 2004 | 27.34 | -18.97% |
| 2003 | 33.74 | -10.03% |
| 2002 | 37.50 | +25.22% |
| 2001 | 29.95 | +49.11% |
| 2000 | 20.08 | +97.54% |
| 1999 | 10.17 | -30.68% |
| 1998 | 14.67 | +76.00% |
| 1997 | 8.33 | +49.25% |
| 1996 | 5.58 | -50.74% |
| 1995 | 11.33 | +9.68% |
| 1994 | 10.33 | -4.62% |
| 1993 | 10.83 | +68.10% |
| 1992* | 6.44 | +34.88% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
ICUI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 157.46 | 160.47 | 157.46 | 160.32 | +2.00% | |
| 156.57 | 157.50 | 153.33 | 157.18 | +0.74% | |
| 157.89 | 160.50 | 155.70 | 156.03 | -2.32% | |
| 162.55 | 162.55 | 157.65 | 159.73 | -1.03% | |
| 159.35 | 162.81 | 157.80 | 161.40 | +1.27% | |
| 158.78 | 161.33 | 157.15 | 159.38 | +1.40% | |
| 160.08 | 161.55 | 156.91 | 157.18 | -2.07% | |
| 163.64 | 164.55 | 159.84 | 160.51 | -1.79% | |
| 163.92 | 164.35 | 161.44 | 163.44 | -0.36% | |
| 163.97 | 166.71 | 163.05 | 164.03 | -0.56% | |
| 166.43 | 166.67 | 163.95 | 164.95 | -0.64% | |
| 163.12 | 167.67 | 163.08 | 166.02 | +1.65% | |
| 160.26 | 166.46 | 159.29 | 163.32 | +1.45% | |
| 157.64 | 163.57 | 156.01 | 160.98 | +3.71% | |
| 154.25 | 156.80 | 152.49 | 155.22 | +1.68% | |
| 151.67 | 153.30 | 151.33 | 152.65 | -0.17% | |
| 157.77 | 157.77 | 152.79 | 152.91 | -1.74% | |
| 156.07 | 158.98 | 155.58 | 155.62 | -0.17% | |
| 156.79 | 157.60 | 154.97 | 155.88 | -1.09% | |
| 157.63 | 158.68 | 155.74 | 157.60 | +0.72% | |
| 160.33 | 162.16 | 155.48 | 156.48 | -0.50% | |
| 159.46 | 160.34 | 155.91 | 157.26 | -2.32% | |
| 160.89 | 166.60 | 159.32 | 161.00 | +0.07% | |
| 166.06 | 166.59 | 160.06 | 160.89 | -3.99% | |
| 165.30 | 167.87 | 164.80 | 167.58 | +0.78% | |
| 171.69 | 171.69 | 165.58 | 166.29 | -2.10% | |
| 171.23 | 174.05 | 169.66 | 169.85 | -0.56% | |
| 173.13 | 176.43 | 170.42 | 170.81 | -1.24% | |
| 173.66 | 174.88 | 169.38 | 172.95 | -1.23% | |
| 175.45 | 177.68 | 174.10 | 175.10 | 0.00% | |
| 177.49 | 179.07 | 174.88 | 175.10 | -2.50% | |
| 182.80 | 182.84 | 179.18 | 179.59 | -1.45% | |
| 182.53 | 183.25 | 180.65 | 182.24 | -0.17% | |
| 184.39 | 185.00 | 180.26 | 182.55 | -0.16% | |
| 183.05 | 184.00 | 181.07 | 182.84 | +0.17% | |
| 184.16 | 187.88 | 182.26 | 182.53 | -2.53% | |
| 185.82 | 189.30 | 185.25 | 187.26 | +1.90% | |
| 182.79 | 185.32 | 182.50 | 183.76 | +0.68% | |
| 182.70 | 185.20 | 181.93 | 182.51 | -0.26% | |
| 182.25 | 184.33 | 181.30 | 182.98 | -0.07% | |
| 180.22 | 183.37 | 178.72 | 183.11 | +2.10% | |
| 180.31 | 181.05 | 177.02 | 179.34 | -1.50% | |
| 182.42 | 185.30 | 181.62 | 182.08 | -0.19% | |
| 182.67 | 186.17 | 180.89 | 182.42 | -1.16% | |
| 182.35 | 192.85 | 180.88 | 184.56 | +10.93% | |
| 167.28 | 168.36 | 164.09 | 166.37 | -0.02% | |
| 171.96 | 172.02 | 166.22 | 166.40 | -3.23% | |
| 171.98 | 173.04 | 169.67 | 171.96 | -0.57% | |
| 171.73 | 176.27 | 170.63 | 172.94 | +2.63% | |
| 169.32 | 169.82 | 165.76 | 168.51 | +0.08% | |
| 167.72 | 170.81 | 166.90 | 168.38 | +1.11% | |
| 164.69 | 170.48 | 164.69 | 166.53 | +0.45% | |
| 162.89 | 167.99 | 162.89 | 165.78 | +2.68% | |
| 159.43 | 161.95 | 156.64 | 161.46 | +2.55% | |
| 155.61 | 160.77 | 155.55 | 157.44 | +2.59% | |
| 155.06 | 157.55 | 152.71 | 153.46 | -2.53% | |
| 158.80 | 160.00 | 157.08 | 157.44 | -0.84% | |
| 155.59 | 159.80 | 154.86 | 158.77 | +0.91% | |
| 157.06 | 158.75 | 156.70 | 157.34 | -0.11% | |
| 159.83 | 162.85 | 157.36 | 157.51 | -2.87% | |
| 158.44 | 162.82 | 158.44 | 162.17 | +2.67% | |
| 153.49 | 162.10 | 153.49 | 157.96 | +2.91% | |
| 157.60 | 157.75 | 151.42 | 153.49 | -2.61% | |
| 154.52 | 157.64 | 154.31 | 157.60 | +2.06% | |
| 156.20 | 158.28 | 154.15 | 154.42 | -1.34% | |
| 151.89 | 157.08 | 151.16 | 156.52 | +3.05% | |
| 152.95 | 153.56 | 150.90 | 151.89 | -2.24% | |
| 160.23 | 162.18 | 154.57 | 155.37 | -2.55% | |
| 154.97 | 160.62 | 152.82 | 159.43 | +2.88% | |
| 149.48 | 155.06 | 149.24 | 154.97 | +4.39% | |
| 147.61 | 152.25 | 146.47 | 148.46 | +1.27% | |
| 147.93 | 148.32 | 143.86 | 146.60 | -0.90% | |
| 148.27 | 148.53 | 145.94 | 147.93 | -0.23% | |
| 147.97 | 151.68 | 147.70 | 148.27 | -0.38% | |
| 143.87 | 149.61 | 141.98 | 148.83 | +4.11% | |
| 136.73 | 143.13 | 136.68 | 142.95 | +5.48% | |
| 135.79 | 137.38 | 135.25 | 135.52 | -0.46% | |
| 139.66 | 140.47 | 135.05 | 136.14 | -3.01% | |
| 139.86 | 142.38 | 137.74 | 140.37 | +1.76% | |
| 142.41 | 144.08 | 136.66 | 137.94 | -3.14% | |
| 144.10 | 145.25 | 141.24 | 142.41 | -0.91% | |
| 144.31 | 145.25 | 141.36 | 143.72 | +1.07% | |
| 143.11 | 144.05 | 141.13 | 142.20 | -0.46% | |
| 139.99 | 143.38 | 138.23 | 142.86 | +2.17% | |
| 140.40 | 144.38 | 139.60 | 139.83 | -1.53% | |
| 138.74 | 142.36 | 138.58 | 142.00 | +3.29% | |
| 136.40 | 138.77 | 135.90 | 137.48 | +0.64% | |
| 135.14 | 138.06 | 135.14 | 136.61 | +1.25% | |
| 132.97 | 138.91 | 132.33 | 134.93 | +3.38% | |
| 130.62 | 132.19 | 129.34 | 130.52 | +0.03% | |
| 130.76 | 133.11 | 130.02 | 130.48 | -0.88% | |
| 133.73 | 134.73 | 130.47 | 131.64 | -2.77% | |
| 138.76 | 138.94 | 133.35 | 135.39 | -2.51% | |
| 136.66 | 141.46 | 134.31 | 138.87 | +0.38% | |
| 138.45 | 142.31 | 137.50 | 138.34 | +2.50% | |
| 133.82 | 136.62 | 132.00 | 134.97 | +1.25% | |
| 131.36 | 133.83 | 130.37 | 133.31 | +1.52% | |
| 127.37 | 131.83 | 125.90 | 131.31 | +1.55% | |
| 123.41 | 130.04 | 122.20 | 129.31 | +4.57% | |
| 123.33 | 124.82 | 119.69 | 123.66 | +0.47% | |
| 118.83 | 123.50 | 118.12 | 123.08 | +3.67% | |
| 121.75 | 123.70 | 118.43 | 118.72 | -3.47% | |
| 123.06 | 124.47 | 122.06 | 122.99 | +0.78% | |
| 122.25 | 125.01 | 121.30 | 122.04 | -0.97% | |
| 124.75 | 125.97 | 122.25 | 123.23 | -1.16% | |
| 126.60 | 132.70 | 123.59 | 124.68 | -1.38% | |
| 123.07 | 130.37 | 123.07 | 126.43 | +2.73% | |
| 121.23 | 123.99 | 121.23 | 123.07 | +2.91% | |
| 118.74 | 120.67 | 116.90 | 119.59 | +2.20% | |
| 118.68 | 121.91 | 116.65 | 117.01 | -1.40% | |
| 117.47 | 119.69 | 115.61 | 118.67 | -0.15% | |
| 119.43 | 120.64 | 116.69 | 118.85 | -0.29% | |
| 115.88 | 119.46 | 114.78 | 119.20 | +3.25% | |
| 119.62 | 119.86 | 113.37 | 115.45 | -4.59% | |
| 123.53 | 123.53 | 119.12 | 121.01 | -1.50% | |
| 123.95 | 126.19 | 121.48 | 122.85 | -1.58% | |
| 124.27 | 126.49 | 122.76 | 124.82 | +0.22% | |
| 126.64 | 127.00 | 123.13 | 124.55 | -2.21% | |
| 128.85 | 130.30 | 125.70 | 127.36 | -0.62% | |
| 130.58 | 131.79 | 126.59 | 128.15 | -1.86% | |
| 128.50 | 131.21 | 128.02 | 130.58 | +0.48% | |
| 128.33 | 131.25 | 126.41 | 129.96 | +3.11% | |
| 125.61 | 127.83 | 125.03 | 126.04 | -0.13% | |
| 127.72 | 127.77 | 123.46 | 126.21 | -1.28% | |
| 129.31 | 131.29 | 127.79 | 127.85 | -1.14% | |
| 124.39 | 129.60 | 122.90 | 129.32 | +2.90% | |
| 126.59 | 127.89 | 124.88 | 125.68 | -0.12% | |
| 122.36 | 125.86 | 121.40 | 125.83 | +1.54% | |
| 125.86 | 126.28 | 122.83 | 123.92 | +3.41% | |
| 122.43 | 123.02 | 119.42 | 119.83 | -2.57% | |
| 123.07 | 125.81 | 120.61 | 122.99 | -0.26% | |
| 122.41 | 126.94 | 121.69 | 123.31 | -1.53% | |
| 130.03 | 130.46 | 124.98 | 125.22 | -3.04% | |
| 127.99 | 129.59 | 125.05 | 129.15 | +3.01% | |
| 125.66 | 125.81 | 123.60 | 125.38 | +0.96% | |
| 126.75 | 127.69 | 123.20 | 124.19 | -2.71% | |
| 129.72 | 132.51 | 127.61 | 127.65 | -2.84% | |
| 130.87 | 131.85 | 126.62 | 131.38 | +1.53% | |
| 127.83 | 130.60 | 127.40 | 129.40 | -0.41% | |
| 129.96 | 132.84 | 128.28 | 129.93 | +3.65% | |
| 125.97 | 127.49 | 124.37 | 125.36 | -1.00% | |
| 124.80 | 127.80 | 123.89 | 126.63 | +1.07% | |
| 127.68 | 130.61 | 124.75 | 125.29 | -4.03% | |
| 128.22 | 132.45 | 123.53 | 130.55 | +2.83% | |
| 127.74 | 129.33 | 125.72 | 126.96 | +0.88% | |
| 129.97 | 130.92 | 125.79 | 125.85 | -2.28% | |
| 131.90 | 133.68 | 124.30 | 128.78 | -3.72% | |
| 131.36 | 134.54 | 131.15 | 133.76 | +1.02% | |
| 133.22 | 134.89 | 129.98 | 132.41 | -0.70% | |
| 128.41 | 133.69 | 124.65 | 133.34 | +1.02% | |
| 133.84 | 133.84 | 129.18 | 132.00 | -3.47% | |
| 140.40 | 141.97 | 134.80 | 136.74 | -4.02% | |
| 144.06 | 144.52 | 140.28 | 142.46 | -0.14% | |
| 143.47 | 145.64 | 138.21 | 142.66 | -2.95% | |
| 147.92 | 150.13 | 144.28 | 146.99 | -2.38% | |
| 147.54 | 151.10 | 147.54 | 150.58 | -0.16% | |
| 155.91 | 158.05 | 150.68 | 150.82 | -2.77% | |
| 152.10 | 155.35 | 150.60 | 155.12 | +1.74% | |
| 152.11 | 154.03 | 148.96 | 152.47 | +0.59% | |
| 154.66 | 156.04 | 150.14 | 151.57 | -3.48% | |
| 150.21 | 159.89 | 142.52 | 157.03 | +4.87% | |
| 150.84 | 150.85 | 146.31 | 149.74 | -1.25% | |
| 148.29 | 154.24 | 147.82 | 151.63 | +2.25% | |
| 144.91 | 150.22 | 144.91 | 148.29 | +2.34% | |
| 142.48 | 147.00 | 142.48 | 144.90 | +2.03% | |
| 149.34 | 151.00 | 140.66 | 142.02 | -3.87% | |
| 154.06 | 154.06 | 145.13 | 147.73 | -3.58% | |
| 153.15 | 155.90 | 152.42 | 153.22 | +0.90% | |
| 153.93 | 154.13 | 150.68 | 151.86 | -1.49% | |
| 151.01 | 154.79 | 149.05 | 154.16 | +3.02% | |
| 151.14 | 152.60 | 148.71 | 149.64 | -0.23% | |
| 151.93 | 155.58 | 149.84 | 149.98 | -0.47% | |
| 151.50 | 155.60 | 149.03 | 150.69 | -0.50% | |
| 150.32 | 152.03 | 149.87 | 151.45 | +1.03% | |
| 148.83 | 153.17 | 148.40 | 149.90 | -0.09% | |
| 149.32 | 153.00 | 146.85 | 150.03 | +0.50% | |
| 149.41 | 150.81 | 148.37 | 149.28 | +0.01% | |
| 152.04 | 153.91 | 148.47 | 149.27 | -2.35% | |
| 152.31 | 155.76 | 151.67 | 152.86 | +0.12% | |
| 157.28 | 157.28 | 150.80 | 152.67 | -3.70% | |
| 155.82 | 160.29 | 155.82 | 158.54 | +2.20% | |
| 154.44 | 156.16 | 152.38 | 155.13 | +1.24% | |
| 154.25 | 156.34 | 152.92 | 153.23 | -1.88% | |
| 154.47 | 157.91 | 153.49 | 156.17 | +0.68% | |
| 148.60 | 155.65 | 147.21 | 155.12 | +4.44% | |
| 148.09 | 151.00 | 146.33 | 148.52 | +0.16% | |
| 151.59 | 151.68 | 147.15 | 148.28 | -1.92% | |
| 152.39 | 152.97 | 149.84 | 151.19 | -1.18% | |
| 151.28 | 153.11 | 149.05 | 152.99 | +0.88% | |
| 148.82 | 154.48 | 147.49 | 151.65 | +0.88% | |
| 151.01 | 152.49 | 149.84 | 150.32 | -0.31% | |
| 143.33 | 151.06 | 142.29 | 150.78 | +4.62% | |
| 137.43 | 147.19 | 137.43 | 144.12 | +4.04% | |
| 142.67 | 142.67 | 137.82 | 138.53 | -2.90% | |
| 144.97 | 145.56 | 139.68 | 142.67 | -1.36% | |
| 147.09 | 147.19 | 144.61 | 144.63 | -1.77% | |
| 147.97 | 149.00 | 146.54 | 147.23 | -0.43% | |
| 147.18 | 148.19 | 146.11 | 147.87 | +0.61% | |
| 148.23 | 148.55 | 146.24 | 146.98 | -0.35% | |
| 147.04 | 148.46 | 146.06 | 147.50 | -0.56% | |
| 145.30 | 149.18 | 144.61 | 148.33 | +2.19% | |
| 145.36 | 147.92 | 141.39 | 145.15 | -0.70% | |
| 147.64 | 147.64 | 145.15 | 146.17 | -0.14% | |
| 146.40 | 149.03 | 145.35 | 146.37 | -0.48% | |
| 147.38 | 150.00 | 145.32 | 147.07 | -0.65% | |
| 148.50 | 150.00 | 147.32 | 148.03 | -0.27% | |
| 147.22 | 148.64 | 145.94 | 148.43 | +0.82% | |
| 148.00 | 148.95 | 145.69 | 147.22 | -0.25% | |
| 142.98 | 147.92 | 142.98 | 147.59 | +3.59% | |
| 144.13 | 145.98 | 141.10 | 142.48 | -0.90% | |
| 142.51 | 145.19 | 142.51 | 143.77 | +0.88% | |
| 143.19 | 144.83 | 140.03 | 142.51 | +0.11% | |
| 144.96 | 144.96 | 141.39 | 142.35 | -1.17% | |
| 147.37 | 148.12 | 143.59 | 144.04 | -1.79% | |
| 147.49 | 148.13 | 143.41 | 146.66 | +0.30% | |
| 147.23 | 150.38 | 145.94 | 146.22 | -1.50% | |
| 149.14 | 149.69 | 147.37 | 148.44 | -0.47% | |
| 150.45 | 152.15 | 149.00 | 149.14 | -1.82% | |
| 149.06 | 153.63 | 147.09 | 151.90 | +2.26% | |
| 142.08 | 150.39 | 137.33 | 148.54 | +4.36% | |
| 134.72 | 144.51 | 134.71 | 142.34 | +5.96% | |
| 134.69 | 135.38 | 131.99 | 134.33 | +1.33% | |
| 133.83 | 134.72 | 132.29 | 132.57 | -1.09% | |
| 134.51 | 136.14 | 132.16 | 134.03 | -0.36% | |
| 135.71 | 138.48 | 133.90 | 134.52 | -1.45% | |
| 135.22 | 137.58 | 134.24 | 136.50 | -1.47% | |
| 138.03 | 141.47 | 137.25 | 138.53 | -0.45% | |
| 143.22 | 144.85 | 138.48 | 139.15 | -2.84% | |
| 140.26 | 144.28 | 138.94 | 143.22 | +2.87% | |
| 139.64 | 144.71 | 137.91 | 139.23 | -0.66% | |
| 145.60 | 149.48 | 136.00 | 140.16 | +8.09% | |
| 128.44 | 130.93 | 125.12 | 129.67 | +1.80% | |
| 126.17 | 129.18 | 124.70 | 127.38 | +1.37% | |
| 122.53 | 127.19 | 119.57 | 125.66 | +2.28% | |
| 120.37 | 123.90 | 116.59 | 122.86 | +2.31% | |
| 119.34 | 120.43 | 115.00 | 120.09 | +0.29% | |
| 116.21 | 120.63 | 116.21 | 119.74 | +1.76% | |
| 119.79 | 120.48 | 116.76 | 117.67 | -2.03% | |
| 122.12 | 125.00 | 119.80 | 120.11 | -2.28% | |
| 123.69 | 124.30 | 122.09 | 122.91 | -0.46% | |
| 123.29 | 124.17 | 122.18 | 123.48 | +1.49% | |
| 121.58 | 123.37 | 119.69 | 121.67 | -0.56% | |
| 121.59 | 123.75 | 120.94 | 122.35 | +1.12% | |
| 117.41 | 121.80 | 116.98 | 121.00 | +3.12% | |
| 119.45 | 120.27 | 116.00 | 117.34 | -0.95% | |
| 115.68 | 119.42 | 114.82 | 118.46 | +1.69% | |
| 117.09 | 119.36 | 115.41 | 116.49 | +0.17% | |
| 118.14 | 119.66 | 116.12 | 116.29 | -0.87% | |
| 114.32 | 117.75 | 114.32 | 117.31 | +0.90% | |
| 115.09 | 116.58 | 113.59 | 116.26 | +1.87% | |
| 116.66 | 116.66 | 112.50 | 114.13 | -2.36% | |
| 119.90 | 121.33 | 116.15 | 116.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ICUI chart for longer ranges.