ICUI: ICU Medical Inc.

As of Friday, January 30th, 2026

$ 149.90

-0.13 -0.09%

Open: 148.83
High: 153.17
Low: 148.40
Volume: 299,655
Previous Close on Thursday, January 29th, 2026

$ 150.03

+0.75 +0.50%

Open: 149.32
High: 153.00
Low: 146.85
Volume: 254,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 148.83 153.17 148.40 149.90 299,655 -0.13 -0.09
2026-01-29 149.32 153.00 146.85 150.03 254,794 +0.75 +0.50
2026-01-28 149.41 150.81 148.37 149.28 139,488 +0.01 +0.01
2026-01-27 152.04 153.91 148.47 149.27 220,893 -3.59 -2.35
2026-01-26 152.31 155.76 151.67 152.86 267,498 +0.19 +0.12
2026-01-23 157.28 157.28 150.80 152.67 229,968 -5.87 -3.70
2026-01-22 155.82 160.29 155.82 158.54 284,233 +3.41 +2.20
2026-01-21 154.44 156.16 152.38 155.13 231,188 +1.90 +1.24
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 155.76
On 2026-01-26		 146.85
On 2026-01-29		 -2.77 -1.81 155.76
On 2026-01-26		 146.85
On 2026-01-29		 -5.72 150.27
10D 160.29
On 2026-01-22		 146.85
On 2026-01-29		 -5.22 -3.37 160.29
On 2026-01-22		 146.85
On 2026-01-29		 -8.38 152.71
20D 160.29
On 2026-01-22		 137.43
On 2026-01-05		 7.23 5.07 160.29
On 2026-01-22		 146.85
On 2026-01-29		 -8.38 150.93
WTD 155.76
On 2026-01-26		 146.85
On 2026-01-29		 -2.77 -1.81 155.76
On 2026-01-26		 146.85
On 2026-01-29		 -5.72 150.27
MTD 160.29
On 2026-01-22		 137.43
On 2026-01-05		 7.23 5.07 160.29
On 2026-01-22		 146.85
On 2026-01-29		 -8.38 150.93
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
QCOM

Qualcomm Inc.

151.59 -0.63 -0.41 9,566,727
ORCL

Oracle Corporation

164.58 -4.43 -2.62 27,197,333
PB

Prosperity Bancshares Inc.

69.01 +0.58 +0.85 1,825,163
MPC

Marathon Petroleum Corporation

176.19 +0.45 +0.26 2,087,546
ICUI

ICU Medical Inc.

149.90 -0.13 -0.09 299,655