ICUI: ICU Medical Inc.

As of Friday, September 4th, 2026

$ 167.58

+1.29 +0.78%

Open: 165.30
High: 167.87
Low: 164.80
Volume: 163,389
Previous Close on Thursday, September 3rd, 2026

$ 166.29

-3.56 -2.10%

Open: 171.69
High: 171.69
Low: 165.58
Volume: 239,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 165.30 167.87 164.80 167.58 163,389 +1.29 +0.78
2026-09-03 171.69 171.69 165.58 166.29 239,802 -3.56 -2.10
2026-09-02 171.23 174.05 169.66 169.85 357,107 -0.96 -0.56
2026-09-01 173.13 176.43 170.42 170.81 326,184 -2.14 -1.24
2026-08-31 173.66 174.88 169.38 172.95 207,421 -2.15 -1.23
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
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 176.43
On 2026-09-01		 164.80
On 2026-09-04		 -7.52 -4.29 176.43
On 2026-09-01		 164.80
On 2026-09-04		 -6.59 169.50
10D 185.00
On 2026-08-24		 164.80
On 2026-09-04		 -15.26 -8.35 185.00
On 2026-08-24		 164.80
On 2026-09-04		 -10.92 174.21
20D 189.30
On 2026-08-19		 164.80
On 2026-09-04		 -16.98 -9.20 189.30
On 2026-08-19		 164.80
On 2026-09-04		 -12.94 178.54
WTD 176.43
On 2026-09-01		 164.80
On 2026-09-04		 -7.52 -4.29 176.43
On 2026-09-01		 164.80
On 2026-09-04		 -6.59 169.50
MTD 176.43
On 2026-09-01		 164.80
On 2026-09-04		 -5.37 -3.10 176.43
On 2026-09-01		 164.80
On 2026-09-04		 -6.59 168.63
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

167.58 +1.29 +0.78 163,389