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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$214.49$214.4985,600——
2020-12-30$213.86$213.8687,700——
2020-12-29$214.65$214.6560,600——
2020-12-28$214.55$214.5570,200——
2020-12-24$211.72$211.7236,600——
2020-12-23$211.17$211.1763,300——
2020-12-22$208.82$208.82155,400——
2020-12-21$207.11$207.11332,500——
2020-12-18$213.69$213.69558,300——
2020-12-17$209.59$209.59415,900——
2020-12-16$205.34$205.34282,800——
2020-12-15$196.26$196.26257,000——
2020-12-14$191.33$191.33119,500——
2020-12-11$195.09$195.0968,700——
2020-12-10$196.85$196.8580,100——
2020-12-09$196.18$196.1876,700——
2020-12-08$196.92$196.9280,200——
2020-12-07$196.57$196.5785,200——
2020-12-04$197.60$197.6087,300——
2020-12-03$194.00$194.00100,500——
2020-12-02$190.78$190.7865,000——
2020-12-01$188.97$188.97105,900——
2020-11-30$188.70$188.7087,800——
2020-11-27$186.78$186.7835,000——
2020-11-25$184.92$184.9254,200——
2020-11-24$186.96$186.9675,600——
2020-11-23$185.24$185.2491,700——
2020-11-20$185.68$185.68422,100——
2020-11-19$186.08$186.0886,300——
2020-11-18$185.85$185.8584,600——
2020-11-17$188.25$188.25103,100——
2020-11-16$188.82$188.82162,700——
2020-11-13$197.61$197.61110,900——
2020-11-12$195.10$195.10139,200——
2020-11-11$195.00$195.00143,500——
2020-11-10$196.13$196.13135,600——
2020-11-09$191.22$191.22181,000——
2020-11-06$188.26$188.26216,300——
2020-11-05$188.29$188.29129,400——
2020-11-04$187.06$187.06139,000——
2020-11-03$186.65$186.65142,200——
2020-11-02$181.02$181.02261,200——
2020-10-30$177.79$177.79236,500——
2020-10-29$179.90$179.90115,800——
2020-10-28$183.07$183.07117,300——
2020-10-27$189.85$189.85110,600——
2020-10-26$190.30$190.3085,000——
2020-10-23$192.80$192.8089,500——
2020-10-22$194.11$194.11111,700——
2020-10-21$192.43$192.4360,700——
2020-10-20$190.35$190.3552,100——
2020-10-19$191.42$191.42104,500——
2020-10-16$199.17$199.17163,300——
2020-10-15$202.47$202.4772,000——
2020-10-14$200.19$200.19103,000——
2020-10-13$199.13$199.13112,300——
2020-10-12$197.84$197.84113,400——
2020-10-09$191.85$191.8579,000——
2020-10-08$194.03$194.03140,300——
2020-10-07$187.20$187.2065,500——
2020-10-06$182.15$182.1589,200——
2020-10-05$181.45$181.4599,600——
2020-10-02$177.60$177.60131,000——
2020-10-01$180.27$180.27106,900——
2020-09-30$182.76$182.76108,800——
2020-09-29$183.19$183.1972,600——
2020-09-28$185.48$185.4884,800——
2020-09-25$186.47$186.47134,200——
2020-09-24$183.45$183.45132,900——
2020-09-23$185.57$185.57152,900——
2020-09-22$189.38$189.38140,800——
2020-09-21$191.92$191.92269,900——
2020-09-18$198.52$198.52323,700——
2020-09-17$195.09$195.09201,300——
2020-09-16$191.39$191.3995,200——
2020-09-15$191.85$191.8578,400——
2020-09-14$192.04$192.04124,300——
2020-09-11$191.99$191.9989,500——
2020-09-10$193.41$193.41140,100——
2020-09-09$195.15$195.15180,900——
2020-09-08$186.10$186.10145,600——
2020-09-04$187.36$187.36162,400——
2020-09-03$192.81$192.8195,700——
2020-09-02$199.30$199.30110,500——
2020-09-01$197.98$197.98299,700——
2020-08-31$200.24$200.24215,900——
2020-08-28$196.30$196.3094,800——
2020-08-27$198.15$198.15239,700——
2020-08-26$191.56$191.56134,200——
2020-08-25$191.44$191.44220,500——
2020-08-24$182.59$182.59106,400——
2020-08-21$180.85$180.85103,600——
2020-08-20$181.55$181.5594,600——
2020-08-19$184.43$184.4385,600——
2020-08-18$185.73$185.7383,200——
2020-08-17$184.47$184.4789,900——
2020-08-14$186.63$186.6398,500——
2020-08-13$188.85$188.85111,700——
2020-08-12$189.08$189.08216,200——
2020-08-11$193.33$193.33424,100——
2020-08-10$178.88$178.88186,400——
2020-08-07$177.70$177.70101,200——
2020-08-06$177.73$177.73149,300——
2020-08-05$184.79$184.7977,700——
2020-08-04$184.06$184.0657,400——
2020-08-03$183.78$183.7876,900——
2020-07-31$183.73$183.73111,300——
2020-07-30$187.28$187.28191,100——
2020-07-29$190.18$190.18186,700——
2020-07-28$188.50$188.50118,400——
2020-07-27$192.36$192.3655,800——
2020-07-24$192.46$192.4650,000——
2020-07-23$193.50$193.5050,000——
2020-07-22$194.00$194.0063,600——
2020-07-21$190.93$190.93101,800——
2020-07-20$190.96$190.9685,400——
2020-07-17$188.08$188.0877,900——
2020-07-16$187.44$187.4469,400——
2020-07-15$189.14$189.1483,600——
2020-07-14$183.47$183.4792,400——
2020-07-13$181.06$181.0681,600——
2020-07-10$183.35$183.35109,800——
2020-07-09$180.55$180.5592,800——
2020-07-08$184.00$184.00126,900——
2020-07-07$187.29$187.29104,200——
2020-07-06$187.90$187.90221,400——
2020-07-02$186.72$186.72170,600——
2020-07-01$182.55$182.55194,200——
2020-06-30$184.31$184.31228,100——
2020-06-29$180.16$180.16140,800——
2020-06-26$172.31$172.31217,400——
2020-06-25$174.03$174.03217,500——
2020-06-24$172.64$172.64119,700——
2020-06-23$179.57$179.57218,900——
2020-06-22$179.00$179.00136,000——
2020-06-19$178.76$178.76239,600——
2020-06-18$178.94$178.94177,900——
2020-06-17$183.32$183.32159,600——
2020-06-16$178.00$178.00257,600——
2020-06-15$176.92$176.92207,300——
2020-06-12$178.06$178.06200,200——
2020-06-11$180.27$180.27184,900——
2020-06-10$185.02$185.02216,300——
2020-06-09$193.26$193.26199,700——
2020-06-08$202.63$202.63119,500——
2020-06-05$199.89$199.89193,000——
2020-06-04$193.24$193.24162,800——
2020-06-03$199.50$199.50151,800——
2020-06-02$196.90$196.90131,600——
2020-06-01$202.32$202.32181,800——
2020-05-29$199.62$199.62208,900——
2020-05-28$197.05$197.05186,500——
2020-05-27$197.08$197.08196,800——
2020-05-26$192.28$192.2893,000——
2020-05-22$191.03$191.03114,000——
2020-05-21$190.63$190.63178,800——
2020-05-20$187.36$187.36212,700——
2020-05-19$188.89$188.89147,000——
2020-05-18$186.70$186.70153,700——
2020-05-15$185.96$185.96126,600——
2020-05-14$185.45$185.45200,800——
2020-05-13$181.99$181.99289,500——
2020-05-12$187.36$187.36310,800——
2020-05-11$200.54$200.54246,700——
2020-05-08$198.10$198.10427,700——
2020-05-07$217.36$217.36179,300——
2020-05-06$217.16$217.16121,500——
2020-05-05$217.80$217.80143,500——
2020-05-04$213.34$213.34113,500——
2020-05-01$217.82$217.82128,500——
2020-04-30$219.31$219.31117,900——
2020-04-29$222.51$222.51109,700——
2020-04-28$224.03$224.03147,700——
2020-04-27$230.89$230.89172,700——
2020-04-24$225.60$225.60161,200——
2020-04-23$221.99$221.99243,800——
2020-04-22$214.29$214.29177,300——
2020-04-21$215.56$215.5690,900——
2020-04-20$215.39$215.39144,100——
2020-04-17$224.05$224.05176,800——
2020-04-16$217.01$217.01264,100——
2020-04-15$212.35$212.35119,400——
2020-04-14$206.49$206.49164,900——
2020-04-13$201.43$201.43161,200——
2020-04-09$207.96$207.96221,300——
2020-04-08$207.44$207.44295,900——
2020-04-07$205.55$205.55198,300——
2020-04-06$207.01$207.01229,100——
2020-04-03$204.87$204.87195,500——
2020-04-02$204.83$204.83172,700——
2020-04-01$202.55$202.55230,000——
2020-03-31$201.77$201.77155,500——
2020-03-30$196.87$196.87132,700——
2020-03-27$187.67$187.67313,500——
2020-03-26$183.07$183.07222,600——
2020-03-25$189.58$189.58258,200——
2020-03-24$182.26$182.26243,600——
2020-03-23$162.63$162.63143,300——
2020-03-20$172.90$172.90327,200——
2020-03-19$178.81$178.81369,900——
2020-03-18$183.61$183.61244,600——
2020-03-17$176.87$176.87248,500——
2020-03-16$160.04$160.04128,400——
2020-03-13$180.56$180.56251,000——
2020-03-12$178.01$178.01189,700——
2020-03-11$180.56$180.56211,700——
2020-03-10$190.58$190.58203,900——
2020-03-09$178.57$178.57178,400——
2020-03-06$188.11$188.11248,900——
2020-03-05$191.78$191.78139,400——
2020-03-04$198.44$198.44135,500——
2020-03-03$194.61$194.6199,600——
2020-03-02$200.77$200.77162,900——
2020-02-28$195.81$195.81307,600——
2020-02-27$200.35$200.35230,100——
2020-02-26$204.33$204.3385,800——
2020-02-25$203.99$203.9996,600——
2020-02-24$209.60$209.6077,900——
2020-02-21$215.73$215.7387,800——
2020-02-20$215.34$215.3463,800——
2020-02-19$216.15$216.1554,100——
2020-02-18$213.26$213.2684,400——
2020-02-14$214.00$214.0045,300——
2020-02-13$211.40$211.40115,100——
2020-02-12$209.99$209.9989,600——
2020-02-11$211.81$211.8181,300——
2020-02-10$210.61$210.6198,600——
2020-02-07$210.76$210.76144,100——
2020-02-06$214.48$214.48653,500——
2020-02-05$196.28$196.2891,100——
2020-02-04$192.46$192.4670,300——
2020-02-03$188.96$188.96160,400——
2020-01-31$182.47$182.4783,500——
2020-01-30$185.42$185.4262,100——
2020-01-29$185.07$185.07106,800——
2020-01-28$187.08$187.0867,600——
2020-01-27$186.00$186.00115,600——
2020-01-24$187.69$187.6970,500——
2020-01-23$188.42$188.42213,900——
2020-01-22$194.26$194.26101,000——
2020-01-21$190.72$190.72113,400——
2020-01-17$191.54$191.54153,900——
2020-01-16$188.44$188.44278,600——
2020-01-15$194.35$194.35189,300——
2020-01-14$189.01$189.01104,900——
2020-01-13$185.47$185.47146,100——
2020-01-10$187.45$187.4576,500——
2020-01-09$187.15$187.1580,100——
2020-01-08$187.60$187.6092,500——
2020-01-07$185.75$185.7574,400——
2020-01-06$185.76$185.76205,400——
2020-01-03$185.50$185.50124,500——
2020-01-02$185.62$185.62129,600——