Integra Switchgear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	134.65	134.65	134.65	134.65	134.65	-4.98%	1
Nov 2, 2026	141.70	141.70	141.70	141.70	141.70	-4.99%	1
Oct 26, 2026	151.00	151.00	149.15	149.15	149.15	-4.97%	55
Oct 12, 2026	156.95	156.95	156.95	156.95	156.95	-0.98%	10
Oct 5, 2026	158.50	158.50	158.50	158.50	158.50	-0.31%	25
Sep 28, 2026	159.00	159.00	159.00	159.00	159.00	-	50
Sep 21, 2026	159.00	159.00	159.00	159.00	159.00	-0.63%	34
Sep 15, 2026	163.80	163.80	148.20	160.00	160.00	2.56%	260
Sep 7, 2026	156.75	156.75	156.00	156.00	156.00	-0.48%	301
Aug 31, 2026	156.75	156.75	156.75	156.75	156.75	-5.00%	66
Aug 24, 2026	165.35	165.35	165.00	165.00	165.00	-0.21%	1,250
Aug 17, 2026	165.35	165.35	165.35	165.35	165.35	-	871
Aug 10, 2026	165.35	165.35	149.65	165.35	165.35	4.98%	297
Aug 3, 2026	157.50	157.50	157.50	157.50	157.50	-	121
Jul 27, 2026	157.50	157.50	157.50	157.50	157.50	-	1
Jul 20, 2026	157.50	157.50	157.50	157.50	157.50	-	716
Jul 13, 2026	157.50	157.50	157.50	157.50	157.50	5.00%	347
Jul 6, 2026	150.00	150.00	150.00	150.00	150.00	-	182
Jun 29, 2026	150.00	150.00	150.00	150.00	150.00	-	32
Jun 22, 2026	150.00	150.00	150.00	150.00	150.00	-	606
Jun 15, 2026	150.00	150.00	150.00	150.00	150.00	-	645
Jun 8, 2026	150.20	150.20	150.00	150.00	150.00	4.86%	500
May 25, 2026	150.25	150.25	143.05	143.05	143.05	-4.79%	1,410
May 18, 2026	150.25	150.25	150.25	150.25	150.25	-	147