ITGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 5, 2026	42.18	42.18	42.18	42.18	42.18	-4.05%
Nov 4, 2026	43.96	43.96	43.96	43.96	43.96	1.69%
Nov 3, 2026	43.23	43.23	43.23	43.23	43.23	0.21%
Nov 2, 2026	43.14	43.14	43.14	43.14	43.14	0.16%
Oct 30, 2026	43.07	43.07	43.07	43.07	43.07	-1.46%
Oct 29, 2026	43.71	43.71	43.71	43.71	43.71	0.69%
Oct 28, 2026	43.41	43.41	43.41	43.41	43.41	0.14%
Oct 27, 2026	43.35	43.35	43.35	43.35	43.35	0.77%
Oct 26, 2026	43.02	43.02	43.02	43.02	43.02	0.68%
Oct 23, 2026	42.73	42.73	42.73	42.73	42.73	-0.49%
Oct 22, 2026	42.94	42.94	42.94	42.94	42.94	-1.45%
Oct 21, 2026	43.57	43.57	43.57	43.57	43.57	1.00%
Oct 20, 2026	43.14	43.14	43.14	43.14	43.14	0.16%
Oct 19, 2026	43.07	43.07	43.07	43.07	43.07	0.21%
Oct 16, 2026	42.98	42.98	42.98	42.98	42.98	-0.67%
Oct 15, 2026	43.27	43.27	43.27	43.27	43.27	0.63%
Oct 14, 2026	43.00	43.00	43.00	43.00	43.00	-0.97%
Oct 13, 2026	43.42	43.42	43.42	43.42	43.42	-0.37%
Oct 12, 2026	43.58	43.58	43.58	43.58	43.58	0.02%
Oct 9, 2026	43.57	43.57	43.57	43.57	43.57	0.32%
Oct 8, 2026	43.43	43.43	43.43	43.43	43.43	-0.57%
Oct 7, 2026	43.68	43.68	43.68	43.68	43.68	-0.68%
Oct 6, 2026	43.98	43.98	43.98	43.98	43.98	-0.09%
Oct 5, 2026	44.02	44.02	44.02	44.02	44.02	0.57%
Oct 2, 2026	43.77	43.77	43.77	43.77	43.77	0.60%
Oct 1, 2026	43.51	43.51	43.51	43.51	43.51	-0.16%
Sep 30, 2026	43.58	43.58	43.58	43.58	43.58	-0.25%
Sep 29, 2026	43.69	43.69	43.69	43.69	43.69	-0.48%
Sep 28, 2026	43.90	43.90	43.90	43.90	43.90	-0.50%
Sep 25, 2026	44.12	44.12	44.12	44.12	44.12	0.87%
Sep 24, 2026	43.74	43.74	43.74	43.74	43.74	-0.36%
Sep 23, 2026	43.90	43.90	43.90	43.90	43.90	-0.72%
Sep 22, 2026	44.22	44.22	44.22	44.22	44.22	-0.38%
Sep 21, 2026	44.39	44.39	44.39	44.39	44.39	1.28%
Sep 18, 2026	43.83	43.83	43.83	43.83	43.83	0.09%
Sep 17, 2026	43.79	43.79	43.79	43.79	43.79	0.64%
Sep 16, 2026	43.51	43.51	43.51	43.51	43.51	-0.39%
Sep 15, 2026	43.68	43.68	43.68	43.68	43.68	-1.06%
Sep 14, 2026	44.15	44.15	44.15	44.15	44.15	-0.56%
Sep 11, 2026	44.40	44.40	44.40	44.40	44.40	0.77%
Sep 10, 2026	44.06	44.06	44.06	44.06	44.06	-0.83%
Sep 9, 2026	44.43	44.43	44.43	44.43	44.43	-0.98%
Sep 8, 2026	44.87	44.87	44.87	44.87	44.87	-0.44%
Sep 4, 2026	45.07	45.07	45.07	45.07	45.07	-0.02%
Sep 3, 2026	45.08	45.08	45.08	45.08	45.08	0.96%
Sep 2, 2026	44.65	44.65	44.65	44.65	44.65	0.52%
Sep 1, 2026	44.42	44.42	44.42	44.42	44.42	-0.98%
Aug 31, 2026	44.86	44.86	44.86	44.86	44.86	-0.80%
Aug 28, 2026	45.22	45.22	45.22	45.22	45.22	-0.20%
Aug 27, 2026	45.31	45.31	45.31	45.31	45.31	0.42%