ICUI: ICU Medical Inc.

As of Friday, July 31st, 2026

$ 168.51

+0.13 +0.08%

Open: 169.32
High: 169.82
Low: 165.76
Volume: 349,835
Previous Close on Thursday, July 30th, 2026

$ 168.38

+1.85 +1.11%

Open: 167.72
High: 170.81
Low: 166.90
Volume: 403,911

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-28 162.89 167.99 162.89 165.78 228,145 +4.32 +2.67
2026-07-27 159.43 161.95 156.64 161.46 363,164 +4.02 +2.55
2026-07-24 155.61 160.77 155.55 157.44 258,589 +3.98 +2.59
2026-07-23 155.06 157.55 152.71 153.46 34,615 -3.98 -2.53
2026-07-22 158.80 160.00 157.08 157.44 153,145 -1.33 -0.84
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 170.81
On 2026-07-30		 156.64
On 2026-07-27		 11.07 7.03 170.81
On 2026-07-30		 165.76
On 2026-07-31		 -2.95 166.13
10D 170.81
On 2026-07-30		 152.71
On 2026-07-23		 11.00 6.98 160.00
On 2026-07-22		 152.71
On 2026-07-23		 -4.56 161.51
20D 170.81
On 2026-07-30		 150.90
On 2026-07-08		 13.54 8.74 162.18
On 2026-07-07		 150.90
On 2026-07-08		 -6.95 159.07
WTD 170.81
On 2026-07-30		 156.64
On 2026-07-27		 11.07 7.03 170.81
On 2026-07-30		 165.76
On 2026-07-31		 -2.95 166.13
MTD 170.81
On 2026-07-30		 146.47
On 2026-07-01		 21.91 14.95 162.18
On 2026-07-07		 150.90
On 2026-07-08		 -6.95 158.40
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
QCOM

Qualcomm Inc.

147.61 -3.99 -2.63 13,796,293
ORCL

Oracle Corporation

129.87 +2.31 +1.81 34,399,274
PB

Prosperity Bancshares Inc.

74.87 +0.05 +0.07 988,932
MPC

Marathon Petroleum Corporation

316.47 +2.39 +0.76 1,688,125
ICUI

ICU Medical Inc.

168.51 +0.13 +0.08 349,835