ICUI: ICU Medical Inc.

As of Friday, October 30th, 2026

$ 163.78

-4.87 -2.89%

Open: 169.64
High: 170.00
Low: 163.15
Volume: 215,979
Previous Close on Thursday, October 29th, 2026

$ 168.65

+2.26 +1.36%

Open: 168.85
High: 169.65
Low: 166.16
Volume: 202,491

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 169.64 170.00 163.15 163.78 215,979 -4.87 -2.89
2026-10-29 168.85 169.65 166.16 168.65 202,491 +2.26 +1.36
2026-10-28 161.63 166.65 157.63 166.39 155,809 +3.19 +1.95
2026-10-27 166.41 166.41 162.97 163.20 323,146 -2.76 -1.66
2026-10-26 166.42 168.48 162.88 165.96 157,105 -0.66 -0.40
2026-10-23 166.92 167.95 160.89 166.62 272,243 -1.71 -1.02
2026-10-22 160.98 168.62 160.67 168.33 241,645 +7.49 +4.66
2026-10-21 159.52 162.20 159.02 160.84 219,981 -0.24 -0.15
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 170.00
On 2026-10-30		 157.63
On 2026-10-28		 -2.84 -1.70 168.48
On 2026-10-26		 157.63
On 2026-10-28		 -6.44 165.60
10D 170.00
On 2026-10-30		 157.63
On 2026-10-28		 0.79 0.48 168.62
On 2026-10-22		 157.63
On 2026-10-28		 -6.52 164.61
20D 170.00
On 2026-10-30		 153.33
On 2026-10-08		 4.40 2.76 168.62
On 2026-10-22		 157.63
On 2026-10-28		 -6.52 163.04
WTD 170.00
On 2026-10-30		 157.63
On 2026-10-28		 -2.84 -1.70 168.48
On 2026-10-26		 157.63
On 2026-10-28		 -6.44 165.60
MTD 170.00
On 2026-10-30		 153.33
On 2026-10-08		 3.27 2.04 168.62
On 2026-10-22		 157.63
On 2026-10-28		 -6.52 162.61
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
PLCE

The Children's Place Inc.

0.42 -0.04 -8.74 1,018,745
MAC

The Macerich Company

24.34 +0.03 +0.12 2,577,570
ICUI

ICU Medical Inc.

163.78 -4.87 -2.89 215,979