NASDAQ:ICUI | Historical Stock Price | ICU MEDICAL INC/DE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-03-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.38$8.39$20.84$51.76$128.56$319.311992-03-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$147.35$147.35111,900——
2016-12-29$145.10$145.10106,500——
2016-12-28$144.40$144.40142,800——
2016-12-27$145.95$145.9576,100——
2016-12-23$146.20$146.2070,700——
2016-12-22$144.35$144.35101,600——
2016-12-21$145.40$145.4085,100——
2016-12-20$145.75$145.75125,500——
2016-12-19$147.95$147.95131,700——
2016-12-16$147.60$147.60278,100——
2016-12-15$149.20$149.2093,200——
2016-12-14$151.75$151.75182,200——
2016-12-13$149.00$149.00139,100——
2016-12-12$149.50$149.5078,800——
2016-12-09$148.05$148.0596,400——
2016-12-08$149.45$149.45113,200——
2016-12-07$148.30$148.3090,100——
2016-12-06$147.35$147.3556,600——
2016-12-05$145.40$145.40108,000——
2016-12-02$144.55$144.5574,500——
2016-12-01$145.10$145.10176,500——
2016-11-30$150.25$150.25147,000——
2016-11-29$150.80$150.80135,300——
2016-11-28$147.30$147.3088,900——
2016-11-25$149.45$149.4549,200——
2016-11-23$148.35$148.3580,200——
2016-11-22$146.25$146.25114,800——
2016-11-21$146.75$146.7598,900——
2016-11-18$146.50$146.50120,100——
2016-11-17$145.45$145.45136,600——
2016-11-16$144.60$144.60101,300——
2016-11-15$145.25$145.25117,300——
2016-11-14$143.15$143.15146,000——
2016-11-11$144.30$144.30139,400——
2016-11-10$143.95$143.95329,300——
2016-11-09$147.70$147.70187,600——
2016-11-08$144.50$144.5095,300——
2016-11-07$142.80$142.8089,400——
2016-11-04$139.20$139.2084,400——
2016-11-03$139.05$139.0582,200——
2016-11-02$137.75$137.75108,000——
2016-11-01$139.90$139.90135,700——
2016-10-31$139.30$139.30119,200——
2016-10-28$138.34$138.34150,200——
2016-10-27$138.90$138.90310,900——
2016-10-26$143.75$143.75280,700——
2016-10-25$144.60$144.60230,000——
2016-10-24$143.49$143.4994,200——
2016-10-21$142.41$142.41125,600——
2016-10-20$143.17$143.17108,300——
2016-10-19$143.48$143.48122,000——
2016-10-18$144.09$144.09269,500——
2016-10-17$145.89$145.89198,100——
2016-10-14$147.20$147.20185,500——
2016-10-13$149.51$149.51226,100——
2016-10-12$151.62$151.62431,100——
2016-10-11$148.75$148.75204,900——
2016-10-10$149.97$149.97255,300——
2016-10-07$149.65$149.65482,300——
2016-10-06$144.68$144.681,206,400——
2016-10-05$125.96$125.9678,700——
2016-10-04$125.70$125.7086,000——
2016-10-03$126.30$126.3084,700——
2016-09-30$126.38$126.38101,900——
2016-09-29$124.99$124.99101,200——
2016-09-28$125.57$125.57150,900——
2016-09-27$126.99$126.99103,900——
2016-09-26$125.50$125.5080,800——
2016-09-23$126.34$126.3489,700——
2016-09-22$126.34$126.3496,300——
2016-09-21$125.48$125.4884,800——
2016-09-20$124.01$124.01129,600——
2016-09-19$122.35$122.3559,500——
2016-09-16$122.30$122.30115,300——
2016-09-15$122.06$122.0655,400——
2016-09-14$121.94$121.9458,400——
2016-09-13$121.51$121.51100,500——
2016-09-12$121.90$121.90209,900——
2016-09-09$122.03$122.0374,000——
2016-09-08$125.22$125.22127,300——
2016-09-07$127.58$127.58130,200——
2016-09-06$127.70$127.7062,600——
2016-09-02$126.98$126.9859,200——
2016-09-01$125.21$125.21107,900——
2016-08-31$124.77$124.7767,600——
2016-08-30$126.06$126.0643,200——
2016-08-29$126.78$126.7861,200——
2016-08-26$125.54$125.54103,600——
2016-08-25$124.41$124.4193,000——
2016-08-24$122.18$122.1887,700——
2016-08-23$124.72$124.7269,000——
2016-08-22$125.10$125.1047,600——
2016-08-19$124.85$124.8573,600——
2016-08-18$124.18$124.1866,400——
2016-08-17$123.46$123.4673,700——
2016-08-16$123.67$123.6774,400——
2016-08-15$124.00$124.0092,600——
2016-08-12$124.62$124.6275,000——
2016-08-11$125.00$125.00148,200——
2016-08-10$125.81$125.81132,300——
2016-08-09$126.32$126.32277,900——
2016-08-08$117.41$117.41113,000——
2016-08-05$117.49$117.4967,600——
2016-08-04$116.27$116.2788,200——
2016-08-03$115.84$115.84118,900——
2016-08-02$116.02$116.0285,000——
2016-08-01$117.07$117.0797,200——
2016-07-29$116.76$116.76105,900——
2016-07-28$116.05$116.0566,100——
2016-07-27$115.73$115.7387,800——
2016-07-26$115.19$115.1979,200——
2016-07-25$113.33$113.3347,200——
2016-07-22$113.30$113.3060,300——
2016-07-21$112.59$112.5999,700——
2016-07-20$112.78$112.7866,800——
2016-07-19$111.65$111.65116,800——
2016-07-18$111.50$111.50124,000——
2016-07-15$112.74$112.7478,400——
2016-07-14$114.11$114.1164,200——
2016-07-13$114.98$114.9864,300——
2016-07-12$115.22$115.2290,300——
2016-07-11$115.74$115.7481,700——
2016-07-08$115.00$115.0084,900——
2016-07-07$113.66$113.6647,000——
2016-07-06$113.46$113.46120,800——
2016-07-05$111.99$111.9959,100——
2016-07-01$112.74$112.74101,700——
2016-06-30$112.75$112.75160,200——
2016-06-29$111.13$111.13191,800——
2016-06-28$108.25$108.25167,500——
2016-06-27$105.04$105.04138,400——
2016-06-24$106.49$106.49241,500——
2016-06-23$108.13$108.1393,400——
2016-06-22$104.98$104.9853,500——
2016-06-21$104.70$104.7060,900——
2016-06-20$104.95$104.9565,600——
2016-06-17$102.80$102.80194,500——
2016-06-16$105.21$105.2141,000——
2016-06-15$105.06$105.0655,300——
2016-06-14$106.10$106.1066,600——
2016-06-13$106.33$106.33108,100——
2016-06-10$107.33$107.3375,400——
2016-06-09$108.13$108.1397,200——
2016-06-08$108.15$108.1577,400——
2016-06-07$106.80$106.8080,300——
2016-06-06$107.21$107.21111,300——
2016-06-03$104.70$104.7079,200——
2016-06-02$104.64$104.6495,700——
2016-06-01$104.96$104.9663,300——
2016-05-31$103.99$103.9984,900——
2016-05-27$104.03$104.0369,400——
2016-05-26$102.75$102.7580,900——
2016-05-25$103.84$103.84141,400——
2016-05-24$104.70$104.70148,300——
2016-05-23$101.99$101.99128,700——
2016-05-20$101.63$101.6369,500——
2016-05-19$100.81$100.81119,900——
2016-05-18$100.53$100.53111,400——
2016-05-17$99.87$99.87150,300——
2016-05-16$101.06$101.06107,300——
2016-05-13$99.89$99.8967,500——
2016-05-12$100.37$100.37223,200——
2016-05-11$102.45$102.45274,100——
2016-05-10$105.55$105.55161,600——
2016-05-09$103.44$103.4487,200——
2016-05-06$101.86$101.86138,100——
2016-05-05$101.66$101.6672,000——
2016-05-04$100.86$100.86116,300——
2016-05-03$101.36$101.36120,500——
2016-05-02$101.20$101.20130,000——
2016-04-29$99.34$99.34175,800——
2016-04-28$100.96$100.96154,800——
2016-04-27$104.31$104.3195,900——
2016-04-26$104.39$104.39135,600——
2016-04-25$102.49$102.49120,500——
2016-04-22$103.56$103.5685,500——
2016-04-21$103.07$103.07139,000——
2016-04-20$103.83$103.8395,400——
2016-04-19$102.54$102.54139,600——
2016-04-18$104.55$104.5590,400——
2016-04-15$105.59$105.59169,100——
2016-04-14$103.95$103.95100,100——
2016-04-13$103.69$103.69107,100——
2016-04-12$100.58$100.58113,700——
2016-04-11$99.79$99.7985,000——
2016-04-08$101.49$101.4980,400——
2016-04-07$101.40$101.40112,800——
2016-04-06$102.94$102.9488,200——
2016-04-05$100.99$100.99176,000——
2016-04-04$102.18$102.18100,200——
2016-04-01$103.07$103.07132,700——
2016-03-31$104.10$104.10261,700——
2016-03-30$104.80$104.80142,300——
2016-03-29$103.62$103.62174,100——
2016-03-28$98.66$98.6699,800——
2016-03-24$98.18$98.18106,800——
2016-03-23$99.02$99.02155,300——
2016-03-22$99.93$99.93163,700——
2016-03-21$100.27$100.27212,000——
2016-03-18$99.15$99.15289,200——
2016-03-17$95.82$95.82206,300——
2016-03-16$97.34$97.34227,200——
2016-03-15$95.73$95.73201,400——
2016-03-14$97.71$97.71215,800——
2016-03-11$96.39$96.39190,000——
2016-03-10$92.99$92.99176,700——
2016-03-09$91.85$91.85175,300——
2016-03-08$91.80$91.80114,200——
2016-03-07$92.10$92.10162,500——
2016-03-04$92.07$92.07140,500——
2016-03-03$91.95$91.95128,200——
2016-03-02$92.91$92.91131,200——
2016-03-01$93.32$93.32246,500——
2016-02-29$91.90$91.90198,700——
2016-02-26$94.38$94.38175,800——
2016-02-25$91.18$91.18205,500——
2016-02-24$91.60$91.60101,700——
2016-02-23$90.71$90.71106,600——
2016-02-22$89.85$89.85117,400——
2016-02-19$90.67$90.67153,400——
2016-02-18$88.73$88.73142,100——
2016-02-17$88.55$88.55158,400——
2016-02-16$88.98$88.9885,100——
2016-02-12$88.92$88.92125,500——
2016-02-11$87.57$87.57131,300——
2016-02-10$87.75$87.75159,300——
2016-02-09$87.51$87.51244,300——
2016-02-08$87.02$87.02305,800——
2016-02-05$86.47$86.47246,600——
2016-02-04$89.03$89.03666,200——
2016-02-03$97.57$97.57194,100——
2016-02-02$97.54$97.54281,500——
2016-02-01$97.61$97.61207,000——
2016-01-29$96.25$96.25165,700——
2016-01-28$93.20$93.20142,700——
2016-01-27$96.68$96.68182,700——
2016-01-26$96.35$96.35211,200——
2016-01-25$94.03$94.03175,200——
2016-01-22$94.18$94.18189,400——
2016-01-21$93.79$93.79143,200——
2016-01-20$96.30$96.30235,400——
2016-01-19$97.15$97.15165,700——
2016-01-15$98.18$98.18140,000——
2016-01-14$98.91$98.91220,600——
2016-01-13$99.25$99.25114,400——
2016-01-12$103.21$103.21134,700——
2016-01-11$100.79$100.79153,500——
2016-01-08$103.76$103.7698,700——
2016-01-07$106.67$106.67142,000——
2016-01-06$108.39$108.39223,500——
2016-01-05$106.75$106.75116,400——
2016-01-04$105.16$105.16180,100——