ICU Medical, Inc. - Price History
Monthly price history for ICUI (ICU Medical, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $98.29 | $98.29 |
| April 2024 | $97.92 | $97.92 |
| March 2024 | $107.32 | $107.32 |
| February 2024 | $109.23 | $109.23 |
| January 2024 | $91.53 | $91.53 |
| December 2023 | $99.74 | $99.74 |
| November 2023 | $87.76 | $87.76 |
| October 2023 | $98.06 | $98.06 |
| September 2023 | $119.01 | $119.01 |
| August 2023 | $145.03 | $145.03 |
| July 2023 | $178.18 | $178.18 |
| June 2023 | $178.19 | $178.19 |
| May 2023 | $174.89 | $174.89 |
| April 2023 | $189.14 | $189.14 |
| March 2023 | $164.96 | $164.96 |
| February 2023 | $170.64 | $170.64 |
| January 2023 | $193.23 | $193.23 |
| December 2022 | $157.48 | $157.48 |
| November 2022 | $159.23 | $159.23 |
| October 2022 | $148.41 | $148.41 |
| September 2022 | $150.60 | $150.60 |
| August 2022 | $159 | $159 |
| July 2022 | $177.17 | $177.17 |
| June 2022 | $164.39 | $164.39 |
| May 2022 | $181.64 | $181.64 |
| April 2022 | $213.99 | $213.99 |
| March 2022 | $222.64 | $222.64 |
| February 2022 | $236.73 | $236.73 |
| January 2022 | $213.36 | $213.36 |
| December 2021 | $237.34 | $237.34 |
| November 2021 | $226.21 | $226.21 |
| October 2021 | $234.13 | $234.13 |
| September 2021 | $233.38 | $233.38 |
| August 2021 | $199.35 | $199.35 |
| July 2021 | $203.29 | $203.29 |
| June 2021 | $205.80 | $205.80 |
| May 2021 | $208.06 | $208.06 |
| April 2021 | $208.27 | $208.27 |
| March 2021 | $205.44 | $205.44 |
| February 2021 | $207.50 | $207.50 |
| January 2021 | $204.48 | $204.48 |
| December 2020 | $214.49 | $214.49 |
| November 2020 | $188.70 | $188.70 |
| October 2020 | $177.79 | $177.79 |
| September 2020 | $182.76 | $182.76 |
| August 2020 | $200.24 | $200.24 |
| July 2020 | $183.73 | $183.73 |
| June 2020 | $184.31 | $184.31 |
| May 2020 | $199.62 | $199.62 |
| April 2020 | $219.31 | $219.31 |
| March 2020 | $201.77 | $201.77 |
| February 2020 | $195.81 | $195.81 |
| January 2020 | $182.47 | $182.47 |
| December 2019 | $187.12 | $187.12 |
| November 2019 | $187.48 | $187.48 |
| October 2019 | $161.61 | $161.61 |
| September 2019 | $159.60 | $159.60 |
| August 2019 | $161.75 | $161.75 |
| July 2019 | $254.44 | $254.44 |
| June 2019 | $251.91 | $251.91 |
| May 2019 | $212.80 | $212.80 |
| April 2019 | $227.50 | $227.50 |
| March 2019 | $239.33 | $239.33 |
| February 2019 | $245.76 | $245.76 |
| January 2019 | $248.80 | $248.80 |
| December 2018 | $229.63 | $229.63 |
| November 2018 | $240.49 | $240.49 |
| October 2018 | $254.73 | $254.73 |
| September 2018 | $282.75 | $282.75 |
| August 2018 | $306 | $306 |
| July 2018 | $286.80 | $286.80 |
| June 2018 | $293.65 | $293.65 |
| May 2018 | $291.05 | $291.05 |
| April 2018 | $251.70 | $251.70 |
| March 2018 | $252.40 | $252.40 |
| February 2018 | $231.25 | $231.25 |
| January 2018 | $228.95 | $228.95 |
| December 2017 | $216 | $216 |
| November 2017 | $213.40 | $213.40 |
| October 2017 | $191.10 | $191.10 |
| September 2017 | $185.85 | $185.85 |
| August 2017 | $174.35 | $174.35 |
| July 2017 | $171.90 | $171.90 |
| June 2017 | $172.50 | $172.50 |
| May 2017 | $161.30 | $161.30 |
| April 2017 | $153.80 | $153.80 |
| March 2017 | $152.70 | $152.70 |
| February 2017 | $150.40 | $150.40 |
| January 2017 | $137.10 | $137.10 |
| December 2016 | $147.35 | $147.35 |
| November 2016 | $150.25 | $150.25 |
| October 2016 | $139.30 | $139.30 |
| September 2016 | $126.38 | $126.38 |
| August 2016 | $124.77 | $124.77 |
| July 2016 | $116.76 | $116.76 |
| June 2016 | $112.75 | $112.75 |
| May 2016 | $103.99 | $103.99 |
| April 2016 | $99.34 | $99.34 |
| March 2016 | $104.10 | $104.10 |
| February 2016 | $91.90 | $91.90 |
| January 2016 | $96.25 | $96.25 |
| December 2015 | $112.78 | $112.78 |
| November 2015 | $113.44 | $113.44 |
| October 2015 | $109.97 | $109.97 |
| September 2015 | $109.50 | $109.50 |
| August 2015 | $113.52 | $113.52 |
| July 2015 | $99.92 | $99.92 |
| June 2015 | $95.66 | $95.66 |
| May 2015 | $97 | $97 |
| April 2015 | $84.37 | $84.37 |
| March 2015 | $93.14 | $93.14 |
| February 2015 | $88.91 | $88.91 |
| January 2015 | $83.58 | $83.58 |
| December 2014 | $81.90 | $81.90 |
| November 2014 | $83.69 | $83.69 |
| October 2014 | $70.90 | $70.90 |
| September 2014 | $64.18 | $64.18 |
| August 2014 | $62.59 | $62.59 |
| July 2014 | $58.25 | $58.25 |
| June 2014 | $60.81 | $60.81 |
| May 2014 | $60.07 | $60.07 |
| April 2014 | $55.78 | $55.78 |
| March 2014 | $59.88 | $59.88 |
| February 2014 | $57.86 | $57.86 |
| January 2014 | $64.51 | $64.51 |
| December 2013 | $63.71 | $63.71 |
| November 2013 | $65.68 | $65.68 |
| October 2013 | $61.80 | $61.80 |
| September 2013 | $67.93 | $67.93 |
| August 2013 | $71.48 | $71.48 |
| July 2013 | $71.69 | $71.69 |
| June 2013 | $72.06 | $72.06 |
| May 2013 | $71.39 | $71.39 |
| April 2013 | $60.25 | $60.25 |
| March 2013 | $58.95 | $58.95 |
| February 2013 | $56.76 | $56.76 |
| January 2013 | $60.45 | $60.45 |
| December 2012 | $60.93 | $60.93 |
| November 2012 | $58.89 | $58.89 |
| October 2012 | $59.19 | $59.19 |
| September 2012 | $60.48 | $60.48 |
| August 2012 | $55.50 | $55.50 |
| July 2012 | $53.33 | $53.33 |
| June 2012 | $53.38 | $53.38 |
| May 2012 | $51.45 | $51.45 |
| April 2012 | $52.49 | $52.49 |
| March 2012 | $49.16 | $49.16 |
| February 2012 | $45.88 | $45.88 |
| January 2012 | $46.47 | $46.47 |
| December 2011 | $45 | $45 |
| November 2011 | $44.01 | $44.01 |
| October 2011 | $39.31 | $39.31 |
| September 2011 | $36.80 | $36.80 |
| August 2011 | $41.20 | $41.20 |
| July 2011 | $42.48 | $42.48 |
| June 2011 | $43.70 | $43.70 |
| May 2011 | $43.36 | $43.36 |
| April 2011 | $45.11 | $45.11 |
| March 2011 | $43.78 | $43.78 |
| February 2011 | $41.99 | $41.99 |
| January 2011 | $39.06 | $39.06 |
| December 2010 | $36.50 | $36.50 |
| November 2010 | $36.65 | $36.65 |
| October 2010 | $36.50 | $36.50 |
| September 2010 | $37.29 | $37.29 |
| August 2010 | $35.61 | $35.61 |
| July 2010 | $37.21 | $37.21 |
| June 2010 | $32.17 | $32.17 |
| May 2010 | $31.82 | $31.82 |
| April 2010 | $35.61 | $35.61 |
| March 2010 | $34.45 | $34.45 |
| February 2010 | $34.37 | $34.37 |
| January 2010 | $34.78 | $34.78 |
| December 2009 | $36.44 | $36.44 |
| November 2009 | $33 | $33 |
| October 2009 | $35 | $35 |
| September 2009 | $36.86 | $36.86 |
| August 2009 | $37.19 | $37.19 |
| July 2009 | $38.93 | $38.93 |
| June 2009 | $41.15 | $41.15 |
| May 2009 | $36.16 | $36.16 |
| April 2009 | $37.60 | $37.60 |
| March 2009 | $32.12 | $32.12 |
| February 2009 | $31.53 | $31.53 |
| January 2009 | $30.51 | $30.51 |
| December 2008 | $33.14 | $33.14 |
| November 2008 | $30.25 | $30.25 |
| October 2008 | $32.03 | $32.03 |
| September 2008 | $30.41 | $30.41 |
| August 2008 | $30.37 | $30.37 |
| July 2008 | $28.43 | $28.43 |
| June 2008 | $22.88 | $22.88 |
| May 2008 | $25.48 | $25.48 |
| April 2008 | $25.12 | $25.12 |
| March 2008 | $28.77 | $28.77 |
| February 2008 | $26.84 | $26.84 |
| January 2008 | $28.39 | $28.39 |
| December 2007 | $36.01 | $36.01 |
| November 2007 | $37.12 | $37.12 |
| October 2007 | $40.10 | $40.10 |
| September 2007 | $38.75 | $38.75 |
| August 2007 | $37.81 | $37.81 |
| July 2007 | $33.24 | $33.24 |
| June 2007 | $42.94 | $42.94 |
| May 2007 | $40.15 | $40.15 |
| April 2007 | $41.75 | $41.75 |
| March 2007 | $39.20 | $39.20 |
| February 2007 | $39.06 | $39.06 |
| January 2007 | $39.45 | $39.45 |
| December 2006 | $40.68 | $40.68 |
| November 2006 | $40.41 | $40.41 |
| October 2006 | $42.25 | $42.25 |
| September 2006 | $45.48 | $45.48 |
| August 2006 | $44.01 | $44.01 |
| July 2006 | $41.78 | $41.78 |
| June 2006 | $42.24 | $42.24 |
| May 2006 | $41.47 | $41.47 |
| April 2006 | $41.19 | $41.19 |
| March 2006 | $36.19 | $36.19 |
| February 2006 | $35.10 | $35.10 |
| January 2006 | $36.04 | $36.04 |
| December 2005 | $39.21 | $39.21 |
| November 2005 | $35.98 | $35.98 |
| October 2005 | $34.91 | $34.91 |
| September 2005 | $28.76 | $28.76 |
| August 2005 | $30.37 | $30.37 |
| July 2005 | $33.02 | $33.02 |
| June 2005 | $32.17 | $32.17 |
| May 2005 | $32.97 | $32.97 |
| April 2005 | $35.43 | $35.43 |
| March 2005 | $35.50 | $35.50 |
| February 2005 | $30.62 | $30.62 |
| January 2005 | $26.34 | $26.34 |
| December 2004 | $27.34 | $27.34 |
| November 2004 | $24.95 | $24.95 |
| October 2004 | $22.45 | $22.45 |
| September 2004 | $26.04 | $26.04 |
| August 2004 | $26.19 | $26.19 |
| July 2004 | $27.80 | $27.80 |
| June 2004 | $33.53 | $33.53 |
| May 2004 | $33.31 | $33.31 |
| April 2004 | $33.38 | $33.38 |
| March 2004 | $30.37 | $30.37 |
| February 2004 | $33.31 | $33.31 |
| January 2004 | $37.58 | $37.58 |
| December 2003 | $34.29 | $34.29 |
| November 2003 | $34.08 | $34.08 |
| October 2003 | $33.80 | $33.80 |
| September 2003 | $27.14 | $27.14 |
| August 2003 | $29.36 | $29.36 |
| July 2003 | $25.18 | $25.18 |
| June 2003 | $31.23 | $31.23 |
| May 2003 | $30.90 | $30.90 |
| April 2003 | $31.78 | $31.78 |
| March 2003 | $27.51 | $27.51 |
| February 2003 | $29.22 | $29.22 |
| January 2003 | $36.41 | $36.41 |
| December 2002 | $37.30 | $37.30 |
| November 2002 | $39 | $39 |
| October 2002 | $38.75 | $38.75 |
| September 2002 | $36.52 | $36.52 |
| August 2002 | $36.21 | $36.21 |
| July 2002 | $33.53 | $33.53 |
| June 2002 | $30.90 | $30.90 |
| May 2002 | $34.83 | $34.83 |
| April 2002 | $38.01 | $38.01 |
| March 2002 | $36.40 | $36.40 |
| February 2002 | $34.59 | $54.35 |
| January 2002 | $29.43 | $46.25 |
| December 2001 | $28.32 | $44.50 |
| November 2001 | $27.52 | $43.24 |
| October 2001 | $27.99 | $43.99 |
| September 2001 | $25.45 | $40 |
| August 2001 | $22.50 | $35.35 |
| July 2001 | $25.45 | $40 |
| June 2001 | $26.27 | $41.28 |
| May 2001 | $23.60 | $37.09 |
| April 2001 | $24.47 | $38.45 |
| March 2001 | $22.27 | $35 |
| February 2001 | $19.17 | $30.12 |
| January 2001 | $17.90 | $28.12 |
| December 2000 | $19.17 | $30.12 |
| November 2000 | $17.98 | $28.25 |
| October 2000 | $15.91 | $25 |
| September 2000 | $16.47 | $25.88 |
| August 2000 | $14.92 | $23.44 |
| July 2000 | $16.51 | $25.94 |
| June 2000 | $17.18 | $27 |
| May 2000 | $11.89 | $18.69 |
| April 2000 | $13.92 | $21.88 |
| March 2000 | $11.45 | $18 |
| February 2000 | $9.86 | $15.50 |
| January 2000 | $11.22 | $17.62 |
| December 1999 | $9.70 | $15.25 |
| November 1999 | $9.62 | $15.12 |
| October 1999 | $9.55 | $15 |
| September 1999 | $9.55 | $15 |
| August 1999 | $10.26 | $16.12 |
| July 1999 | $11.69 | $18.38 |
| June 1999 | $11.26 | $17.69 |
| May 1999 | $11.30 | $17.75 |
| April 1999 | $10.82 | $17 |
| March 1999 | $10.34 | $16.25 |
| February 1999 | $13.36 | $21 |
| January 1999 | $12.57 | $19.75 |
| December 1998 | $14 | $22 |
| November 1998 | $11.85 | $18.62 |
| October 1998 | $10.10 | $15.88 |
| September 1998 | $8.99 | $14.12 |
| August 1998 | $8.11 | $12.75 |
| July 1998 | $9.23 | $14.50 |
| June 1998 | $9.15 | $14.38 |
| May 1998 | $9.31 | $14.62 |
| April 1998 | $9.55 | $15 |
| March 1998 | $9.62 | $15.12 |
| February 1998 | $8.99 | $14.12 |
| January 1998 | $8.27 | $13 |
| December 1997 | $7.88 | $12.38 |
| November 1997 | $7 | $11 |
| October 1997 | $7.32 | $11.50 |
| September 1997 | $6.76 | $10.62 |
| August 1997 | $5.41 | $8.50 |
| July 1997 | $5.25 | $8.25 |
| June 1997 | $4.85 | $7.62 |
| May 1997 | $5.65 | $8.88 |
| April 1997 | $4.77 | $7.50 |
| March 1997 | $5.49 | $8.62 |
| February 1997 | $5.89 | $9.25 |
| January 1997 | $5.33 | $8.38 |
| December 1996 | $5.01 | $7.88 |
| November 1996 | $5.25 | $8.25 |
| October 1996 | $5.65 | $8.88 |
| September 1996 | $5.33 | $8.38 |
| August 1996 | $5.65 | $8.88 |
| July 1996 | $5.57 | $8.75 |
| June 1996 | $8.75 | $13.75 |
| May 1996 | $14.16 | $22.25 |
| April 1996 | $12.24 | $19.23 |
| March 1996 | $9.24 | $14.52 |
| February 1996 | $9.39 | $14.75 |
| January 1996 | $10.26 | $16.12 |
| December 1995 | $10.82 | $17 |
| November 1995 | $7.40 | $11.62 |
| October 1995 | $8.11 | $12.75 |
| September 1995 | $8.59 | $13.50 |
| August 1995 | $8.91 | $14 |
| July 1995 | $10.42 | $16.38 |
| June 1995 | $8.99 | $14.12 |
| May 1995 | $8.91 | $14 |
| April 1995 | $10.18 | $16 |
| March 1995 | $9.86 | $15.50 |
| February 1995 | $9.39 | $14.75 |
| January 1995 | $9.70 | $15.25 |
| December 1994 | $9.86 | $15.50 |
| November 1994 | $9.07 | $14.25 |
| October 1994 | $8.27 | $13 |
| September 1994 | $7.16 | $11.25 |
| August 1994 | $7 | $11 |
| July 1994 | $7.32 | $11.50 |
| June 1994 | $8.27 | $13 |
| May 1994 | $7.96 | $12.50 |
| April 1994 | $8.59 | $13.50 |
| March 1994 | $8.59 | $13.50 |
| February 1994 | $10.02 | $15.75 |
| January 1994 | $11.30 | $17.75 |
| December 1993 | $10.34 | $16.25 |
| November 1993 | $9.39 | $14.75 |
| October 1993 | $8.75 | $13.75 |
| September 1993 | $7.64 | $12 |
| August 1993 | $7.96 | $12.50 |
| July 1993 | $7.64 | $12 |
| June 1993 | $7.48 | $11.75 |
| May 1993 | $8.59 | $13.50 |
| April 1993 | $8.51 | $13.38 |
| March 1993 | $9.86 | $23.25 |
| February 1993 | $8.91 | $21 |
| January 1993 | $9.23 | $21.75 |
| December 1992 | $6.15 | $14.50 |
| November 1992 | $6.36 | $15 |
| October 1992 | $4.35 | $10.25 |
| September 1992 | $4.67 | $11 |
| August 1992 | $3.50 | $8.25 |
| July 1992 | $4.40 | $10.38 |
| June 1992 | $3.92 | $9.25 |
| May 1992 | $3.82 | $9 |
| April 1992 | $3.29 | $7.75 |
| March 1992 | $4.40 | $10.38 |
ICUI
Price: $99.99
52 week price:
Earnings Per Share: -1.24 USD
P/E Ratio: -92.34
Exchange: NMS
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 116973
Ebitda: 23.0 millionMarket Capitalization: 2.5 billion