Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
103.66
+0.35 (0.34%)
Sep 22, 2025, 4:00 PM EDT - Market closed
Integer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 103.67 | 104.65 | 102.62 | 103.66 | 103.66 | 0.34% | 356,220 |
| Sep 19, 2025 | 104.47 | 104.93 | 102.34 | 103.31 | 103.31 | -0.72% | 867,023 |
| Sep 18, 2025 | 102.83 | 104.87 | 102.01 | 104.06 | 104.06 | 1.33% | 394,628 |
| Sep 17, 2025 | 103.38 | 105.57 | 102.39 | 102.69 | 102.69 | -0.37% | 437,265 |
| Sep 16, 2025 | 99.94 | 103.09 | 99.86 | 103.07 | 103.07 | 2.87% | 1,036,431 |
| Sep 15, 2025 | 101.37 | 102.14 | 99.73 | 100.19 | 100.19 | -1.13% | 654,541 |
| Sep 12, 2025 | 103.25 | 104.12 | 100.89 | 101.34 | 101.34 | -2.77% | 396,487 |
| Sep 11, 2025 | 102.38 | 104.66 | 102.14 | 104.23 | 104.23 | 1.72% | 445,018 |
| Sep 10, 2025 | 105.07 | 105.07 | 101.63 | 102.47 | 102.47 | -2.89% | 511,433 |
| Sep 9, 2025 | 106.38 | 106.74 | 105.05 | 105.52 | 105.52 | -0.66% | 365,643 |
| Sep 8, 2025 | 106.53 | 107.14 | 105.11 | 106.22 | 106.22 | -0.67% | 390,982 |
| Sep 5, 2025 | 106.46 | 108.43 | 106.33 | 106.94 | 106.94 | 0.32% | 317,647 |
| Sep 4, 2025 | 105.70 | 107.65 | 105.31 | 106.60 | 106.60 | 0.72% | 277,984 |
| Sep 3, 2025 | 106.72 | 106.91 | 105.00 | 105.84 | 105.84 | -1.06% | 267,617 |
| Sep 2, 2025 | 107.10 | 108.08 | 106.51 | 106.97 | 106.97 | -0.83% | 274,740 |
| Aug 29, 2025 | 107.29 | 108.11 | 106.72 | 107.87 | 107.87 | 0.46% | 166,089 |
| Aug 28, 2025 | 108.50 | 108.67 | 106.24 | 107.38 | 107.38 | -0.64% | 210,975 |
| Aug 27, 2025 | 108.41 | 109.33 | 107.75 | 108.07 | 108.07 | -0.36% | 168,265 |
| Aug 26, 2025 | 108.76 | 109.63 | 107.71 | 108.46 | 108.46 | -0.30% | 223,079 |
| Aug 25, 2025 | 110.30 | 110.60 | 108.75 | 108.79 | 108.79 | -1.62% | 256,908 |
| Aug 22, 2025 | 107.41 | 111.03 | 107.41 | 110.58 | 110.58 | 3.51% | 256,439 |
| Aug 21, 2025 | 107.06 | 107.98 | 106.52 | 106.83 | 106.83 | -0.44% | 281,367 |
| Aug 20, 2025 | 106.39 | 107.39 | 105.72 | 107.30 | 107.30 | 0.97% | 336,504 |
| Aug 19, 2025 | 105.62 | 106.59 | 105.20 | 106.27 | 106.27 | 0.69% | 283,117 |
| Aug 18, 2025 | 106.66 | 107.40 | 105.42 | 105.54 | 105.54 | -1.17% | 355,255 |
| Aug 15, 2025 | 107.36 | 108.09 | 105.63 | 106.79 | 106.79 | 0.02% | 202,340 |
| Aug 14, 2025 | 108.73 | 109.67 | 106.58 | 106.77 | 106.77 | -2.56% | 200,151 |
| Aug 13, 2025 | 107.70 | 109.76 | 107.08 | 109.58 | 109.58 | 2.10% | 557,864 |
| Aug 12, 2025 | 106.08 | 107.73 | 106.08 | 107.33 | 107.33 | 1.83% | 333,217 |
| Aug 11, 2025 | 106.38 | 106.81 | 105.40 | 105.40 | 105.40 | -0.99% | 259,923 |
| Aug 8, 2025 | 106.25 | 107.03 | 105.60 | 106.45 | 106.45 | 0.69% | 282,102 |
| Aug 7, 2025 | 106.47 | 107.12 | 105.38 | 105.72 | 105.72 | 0.34% | 244,322 |
| Aug 6, 2025 | 107.64 | 107.81 | 105.17 | 105.36 | 105.36 | -2.19% | 332,122 |
| Aug 5, 2025 | 106.86 | 108.13 | 106.39 | 107.72 | 107.72 | 0.83% | 234,758 |
| Aug 4, 2025 | 106.59 | 107.39 | 105.84 | 106.83 | 106.83 | 0.29% | 246,667 |
| Aug 1, 2025 | 107.76 | 107.76 | 105.43 | 106.52 | 106.52 | -1.83% | 379,870 |
| Jul 31, 2025 | 107.89 | 109.32 | 107.44 | 108.51 | 108.51 | -0.23% | 539,107 |
| Jul 30, 2025 | 109.36 | 110.02 | 107.98 | 108.76 | 108.76 | -0.40% | 545,137 |
| Jul 29, 2025 | 108.81 | 109.74 | 107.79 | 109.20 | 109.20 | 0.98% | 689,817 |
| Jul 28, 2025 | 108.39 | 109.00 | 106.91 | 108.14 | 108.14 | -0.34% | 552,443 |
| Jul 25, 2025 | 107.10 | 108.51 | 105.78 | 108.51 | 108.51 | 1.32% | 614,643 |
| Jul 24, 2025 | 112.03 | 115.51 | 105.57 | 107.10 | 107.10 | -7.49% | 1,240,071 |
| Jul 23, 2025 | 115.43 | 116.31 | 113.76 | 115.77 | 115.77 | 1.27% | 799,083 |
| Jul 22, 2025 | 111.97 | 115.40 | 111.54 | 114.32 | 114.32 | 2.48% | 563,399 |
| Jul 21, 2025 | 112.04 | 112.82 | 111.28 | 111.55 | 111.55 | -0.84% | 345,968 |
| Jul 18, 2025 | 115.61 | 115.61 | 111.08 | 112.49 | 112.49 | -1.88% | 463,003 |
| Jul 17, 2025 | 116.55 | 117.58 | 114.21 | 114.64 | 114.64 | -2.13% | 554,711 |
| Jul 16, 2025 | 118.11 | 118.18 | 116.59 | 117.13 | 117.13 | -0.26% | 364,528 |
| Jul 15, 2025 | 119.92 | 119.94 | 117.36 | 117.44 | 117.44 | -1.70% | 409,538 |
| Jul 14, 2025 | 119.88 | 120.41 | 118.26 | 119.47 | 119.47 | -0.41% | 290,329 |