Stock listing
NASDAQ:ICUI ICU Medical, Inc. Stock
Home listing (NASDAQ) of ICU Medical, Inc.
Follow ICU Medical, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:ICUI
$161.24 USD -1.75 (-1.1%)
Close on Oct 19, 2026
- Day range
- $160.22 – $164.15 USDOct 19, 2026
- Volume
- 153,808 sharesOct 19, 2026
- Market cap
- $4.03B USDAt the close on Oct 19, 2026 · price × 25.01M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ICUI · Home | $161.24 USD | -1.75 (-1.1%) | 153,808 | $164.00 | $164.15 | $160.22 | $162.99 | Close on Oct 19, 2026 |
| Frankfurt:IC7 | €143.00 EUR | -1.00 (-0.7%) | — | €145.00 | €145.00 | €143.00 | €144.00 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:ICUI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $161.24 | -1.75 | -1.1% | $164.00 | $164.15 | $160.22 | 153,808 | |
| $162.99 | -4.24 | -2.5% | $167.30 | $167.70 | $162.51 | 221,673 | |
| $167.23 | +4.54 | +2.8% | $164.10 | $167.73 | $164.10 | 239,470 | |
| $162.69 | -0.54 | -0.3% | $162.20 | $163.87 | $161.64 | 258,400 | |
| $163.23 | -0.68 | -0.4% | $165.16 | $167.05 | $162.99 | 236,228 | |
| $163.91 | +3.59 | +2.2% | $159.73 | $164.40 | $159.50 | 201,400 | |
| $160.32 | +3.14 | +2.0% | $157.46 | $160.47 | $157.46 | 146,000 | |
| $157.18 | +1.15 | +0.7% | $154.81 | $157.50 | $153.33 | 220,600 | |
| $156.03 | -3.70 | -2.3% | $157.89 | $160.50 | $155.54 | 214,600 | |
| $159.73 | -1.67 | -1.0% | $162.55 | $162.55 | $157.65 | 238,600 | |
| $161.40 | +2.02 | +1.3% | $159.35 | $162.81 | $157.80 | 211,500 | |
| $159.38 | +2.20 | +1.4% | $158.78 | $161.33 | $157.15 | 227,700 | |
| $157.18 | -3.33 | -2.1% | $160.08 | $161.55 | $156.91 | 248,200 | |
| $160.51 | -2.93 | -1.8% | $163.64 | $164.55 | $159.84 | 307,200 | |
| $163.44 | -0.59 | -0.4% | $163.92 | $164.35 | $161.44 | 245,900 | |
| $164.03 | -0.92 | -0.6% | $163.97 | $166.71 | $163.05 | 290,600 | |
| $164.95 | -1.07 | -0.6% | $166.43 | $166.67 | $163.95 | 201,700 | |
| $166.02 | +2.70 | +1.7% | $163.12 | $167.67 | $163.08 | 380,100 | |
| $163.32 | +2.34 | +1.5% | $160.26 | $166.46 | $159.29 | 408,300 | |
| $160.98 | +5.76 | +3.7% | $157.64 | $163.57 | $156.01 | 276,000 | |
| $155.22 | +2.57 | +1.7% | $154.25 | $156.80 | $152.49 | 223,400 | |
| $152.65 | -0.26 | -0.2% | $151.67 | $153.30 | $151.33 | 388,100 | |
| $152.91 | -2.71 | -1.7% | $157.77 | $157.77 | $152.79 | 204,400 | |
| $155.62 | -0.26 | -0.2% | $156.07 | $158.98 | $155.58 | 192,600 | |
| $155.88 | -1.72 | -1.1% | $156.79 | $157.60 | $154.97 | 196,500 | |
| $157.60 | +1.12 | +0.7% | $157.63 | $158.68 | $155.74 | 189,300 | |
| $156.48 | -0.78 | -0.5% | $160.33 | $162.16 | $155.48 | 189,000 | |
| $157.26 | -3.74 | -2.3% | $159.46 | $160.34 | $155.91 | 171,600 | |
| $161.00 | +0.11 | +0.1% | $160.89 | $166.60 | $159.32 | 289,300 | |
| $160.89 | -6.69 | -4.0% | $166.06 | $166.59 | $160.06 | 311,300 | |
| $167.58 | +1.29 | +0.8% | $165.30 | $167.87 | $164.80 | 163,500 | |
| $166.29 | -3.56 | -2.1% | $171.69 | $171.69 | $165.58 | 241,500 | |
| $169.85 | -0.96 | -0.6% | $171.23 | $174.05 | $169.66 | 360,300 | |
| $170.81 | -2.14 | -1.2% | $173.13 | $176.43 | $170.42 | 326,400 | |
| $172.95 | -2.15 | -1.2% | $173.66 | $174.88 | $169.38 | 217,400 | |
| $175.10 | 0.00 | 0.0% | $175.45 | $177.68 | $174.10 | 162,200 | |
| $175.10 | -4.49 | -2.5% | $177.49 | $179.07 | $174.88 | 263,700 | |
| $179.59 | -2.65 | -1.5% | $182.80 | $182.84 | $179.18 | 161,600 | |
| $182.24 | -0.31 | -0.2% | $182.53 | $183.25 | $180.65 | 130,400 | |
| $182.55 | -0.29 | -0.2% | $184.39 | $185.00 | $180.26 | 230,400 | |
| $182.84 | +0.31 | +0.2% | $183.05 | $184.00 | $181.07 | 182,300 | |
| $182.53 | -4.73 | -2.5% | $184.16 | $187.88 | $182.26 | 255,400 | |
| $187.26 | +3.50 | +1.9% | $185.82 | $189.30 | $185.25 | 235,000 | |
| $183.76 | +1.25 | +0.7% | $182.79 | $185.32 | $182.50 | 241,900 | |
| $182.51 | -0.47 | -0.3% | $182.70 | $185.20 | $181.93 | 291,900 | |
| $182.98 | -0.13 | -0.1% | $182.25 | $184.33 | $181.30 | 191,800 | |
| $183.11 | +3.77 | +2.1% | $180.22 | $183.37 | $178.72 | 186,200 | |
| $179.34 | -2.74 | -1.5% | $180.31 | $181.05 | $177.02 | 314,100 | |
| $182.08 | -0.34 | -0.2% | $182.42 | $185.30 | $181.62 | 250,300 | |
| $182.42 | -2.14 | -1.2% | $182.67 | $186.17 | $180.89 | 476,900 | |
| $184.56 | +18.19 | +10.9% | $182.35 | $192.85 | $180.88 | 931,200 | |
| $166.37 | -0.03 | 0.0% | $167.28 | $168.36 | $164.09 | 359,600 | |
| $166.40 | -5.56 | -3.2% | $171.96 | $172.02 | $166.22 | 325,700 | |
| $171.96 | -0.98 | -0.6% | $171.98 | $173.04 | $169.67 | 320,800 | |
| $172.94 | +4.43 | +2.6% | $171.73 | $176.27 | $170.63 | 579,100 | |
| $168.51 | +0.13 | +0.1% | $169.32 | $169.82 | $165.76 | 349,800 | |
| $168.38 | +1.85 | +1.1% | $167.72 | $170.81 | $166.90 | 403,900 | |
| $166.53 | +0.75 | +0.5% | $164.69 | $170.48 | $164.69 | 303,300 | |
| $165.78 | +4.32 | +2.7% | $162.89 | $167.99 | $162.89 | 240,200 | |
| $161.46 | +4.02 | +2.6% | $159.43 | $161.95 | $156.64 | 363,600 | |
| $157.44 | +3.98 | +2.6% | $155.61 | $160.77 | $155.55 | 258,600 | |
| $153.46 | -3.98 | -2.5% | $155.06 | $157.55 | $152.71 | 346,700 | |
| $157.44 | -1.33 | -0.8% | $158.80 | $160.00 | $157.08 | 154,900 | |
| $158.77 | +1.43 | +0.9% | $155.59 | $159.80 | $154.86 | 236,800 | |
| $157.34 | -0.17 | -0.1% | $157.06 | $158.75 | $156.70 | 289,400 |
- Ticker
- NASDAQ:ICUI
- Asset type
- Stock
- Sector
- Health care
- Industry
- Medical devices & supplies
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Aug 6, 2026
ICU Medical Announces Second Quarter 2026 Results and Updates its Fiscal Year 2026 Guidance
Latest earnings call · Aug 6, 2026
ICU Medical (NASDAQ:ICUI) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 6, 2026
Q2 2026 Earnings Presentation
Earnings · 4 slides
Calls
Replays
ICU Medical (NASDAQ:ICUI) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 4:30 PM ET
Watch TranscriptICU Medical (NASDAQ:ICUI) Q1 2026 Earnings Call
Thu, May 07, 2026 · 4:30 PM ET
Watch TranscriptICU Medical (NASDAQ:ICUI) Q4 2025 Earnings Call
Thu, Feb 19, 2026 · 4:30 PM ET
Watch Transcript
Latest news
ICU Medical Announces Second Quarter 2026 Results and Updates its Fiscal Year 2026 Guidance
Aug 6, 2026
Closed $184.56 (+10.9%) on Aug 7, 2026
ICU Medical Announces Time of Second Quarter 2026 Earnings Conference Call
Jul 23, 2026
Closed $153.46 (-2.5%) on Jul 23, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 4 slides · Aug 6, 2026
Raymond James 47th Annual Institutional Investors Conference 2026
Conference · 15 slides · Mar 2, 2026
Q4 2025 Earnings Presentation
Earnings · 4 slides · Feb 19, 2026
Q3 2025 Earnings Presentation
Earnings · 4 slides · Nov 6, 2025
ICU Medical, Inc. on 6ix
- Sector
- Health care
- Industry
- Medical devices & supplies
- News releases
- 11 in the last 12 months · 96 in all · newest Aug 6, 2026 · oldest 2019
- Calls
- 22 calls with a replay · 22 with a transcript · latest Aug 6, 2026
- Decks
- 10 decks · latest Aug 6, 2026
Where ICU Medical, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ICUI · Home listing · This page | NASDAQ | United States | USD |
| LS Exchange:894139 | LS Exchange | Germany | EUR |
| Lang & Schwarz:894139 | Lang & Schwarz | Germany | EUR |
| gettex:IC7 | gettex | Germany | EUR |
| BOATS:ICUI | BOATS | United States | USD |
| Munich:IC7 | Munich | Germany | EUR |
| BX Swiss:IC7 | BX Swiss | Switzerland | CHF |
| Dusseldorf:IC7 | Dusseldorf | Germany | EUR |
| Frankfurt:IC7 | Frankfurt | Germany | EUR |
| Stuttgart:IC7 | Stuttgart | Germany | EUR |
| Tradegate:IC7 | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about ICU Medical, Inc.