Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
127.01
-0.72 (-0.56%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 127.81 | 128.35 | 126.36 | 127.73 | 127.73 | 0.50% | 133,791 |
| Sep 24, 2024 | 127.84 | 128.39 | 126.43 | 127.09 | 127.09 | -1.01% | 151,796 |
| Sep 23, 2024 | 130.46 | 130.46 | 127.32 | 128.39 | 128.39 | -0.73% | 386,151 |
| Sep 20, 2024 | 131.82 | 131.87 | 128.43 | 129.33 | 129.33 | -1.64% | 723,255 |
| Sep 19, 2024 | 131.01 | 131.65 | 128.84 | 131.48 | 131.48 | 2.43% | 231,754 |
| Sep 18, 2024 | 126.00 | 129.83 | 125.48 | 128.36 | 128.36 | 1.78% | 332,494 |
| Sep 17, 2024 | 129.05 | 129.05 | 125.23 | 126.12 | 126.12 | -1.37% | 196,039 |
| Sep 16, 2024 | 127.63 | 128.99 | 126.91 | 127.87 | 127.87 | 0.86% | 145,275 |
| Sep 13, 2024 | 127.43 | 129.28 | 126.77 | 126.78 | 126.78 | 0.48% | 218,146 |
| Sep 12, 2024 | 124.66 | 127.41 | 122.87 | 126.17 | 126.17 | 1.55% | 312,945 |
| Sep 11, 2024 | 122.14 | 124.45 | 120.09 | 124.25 | 124.25 | 0.89% | 251,753 |
| Sep 10, 2024 | 124.40 | 124.97 | 121.41 | 123.16 | 123.16 | -1.01% | 482,752 |
| Sep 9, 2024 | 128.69 | 129.51 | 122.71 | 124.42 | 124.42 | -3.55% | 374,767 |
| Sep 6, 2024 | 129.72 | 130.69 | 125.71 | 129.00 | 129.00 | -0.52% | 455,468 |
| Sep 5, 2024 | 128.13 | 129.87 | 127.23 | 129.68 | 129.68 | 1.23% | 363,314 |
| Sep 4, 2024 | 126.47 | 128.53 | 125.64 | 128.10 | 128.10 | 0.97% | 155,203 |
| Sep 3, 2024 | 129.02 | 129.69 | 126.73 | 126.87 | 126.87 | -2.46% | 289,654 |
| Aug 30, 2024 | 129.00 | 131.17 | 128.86 | 130.07 | 130.07 | 1.26% | 257,961 |
| Aug 29, 2024 | 128.55 | 129.10 | 127.31 | 128.45 | 128.45 | 0.61% | 185,509 |
| Aug 28, 2024 | 127.72 | 128.69 | 126.97 | 127.67 | 127.67 | 0.32% | 145,621 |
| Aug 27, 2024 | 127.00 | 127.68 | 126.06 | 127.26 | 127.26 | -0.03% | 132,253 |
| Aug 26, 2024 | 126.86 | 128.66 | 126.56 | 127.30 | 127.30 | 0.49% | 208,929 |
| Aug 23, 2024 | 124.27 | 126.77 | 123.43 | 126.68 | 126.68 | 2.48% | 167,000 |
| Aug 22, 2024 | 123.00 | 124.14 | 122.11 | 123.62 | 123.62 | 0.64% | 167,563 |
| Aug 21, 2024 | 122.99 | 123.04 | 121.70 | 122.83 | 122.83 | 0.71% | 231,681 |
| Aug 20, 2024 | 121.94 | 122.48 | 121.12 | 121.97 | 121.97 | -0.46% | 166,057 |
| Aug 19, 2024 | 120.90 | 122.80 | 120.55 | 122.53 | 122.53 | 1.16% | 144,062 |
| Aug 16, 2024 | 120.80 | 122.24 | 120.27 | 121.12 | 121.12 | 0.27% | 198,140 |
| Aug 15, 2024 | 119.79 | 122.24 | 118.70 | 120.79 | 120.79 | 2.66% | 249,155 |
| Aug 14, 2024 | 119.40 | 119.69 | 115.85 | 117.66 | 117.66 | -0.68% | 139,997 |
| Aug 13, 2024 | 116.43 | 118.86 | 115.42 | 118.47 | 118.47 | 2.65% | 308,681 |
| Aug 12, 2024 | 116.38 | 117.50 | 114.21 | 115.41 | 115.41 | -1.13% | 223,425 |
| Aug 9, 2024 | 114.19 | 116.86 | 113.87 | 116.73 | 116.73 | 1.96% | 318,061 |
| Aug 8, 2024 | 114.01 | 115.09 | 113.48 | 114.49 | 114.49 | 1.32% | 161,323 |
| Aug 7, 2024 | 113.20 | 114.44 | 112.26 | 113.00 | 113.00 | 0.48% | 241,175 |
| Aug 6, 2024 | 110.18 | 113.54 | 109.48 | 112.46 | 112.46 | 2.00% | 353,313 |
| Aug 5, 2024 | 107.94 | 111.40 | 107.25 | 110.25 | 110.25 | -1.36% | 387,725 |
| Aug 2, 2024 | 113.69 | 114.89 | 111.71 | 111.77 | 111.77 | -3.78% | 497,243 |
| Aug 1, 2024 | 118.85 | 119.17 | 115.44 | 116.16 | 116.16 | -2.19% | 364,971 |
| Jul 31, 2024 | 121.21 | 121.21 | 117.94 | 118.76 | 118.76 | -2.20% | 432,470 |
| Jul 30, 2024 | 119.96 | 124.23 | 119.96 | 121.43 | 121.43 | 1.40% | 422,993 |
| Jul 29, 2024 | 117.16 | 119.77 | 116.22 | 119.75 | 119.75 | 2.52% | 443,406 |
| Jul 26, 2024 | 117.21 | 119.89 | 114.56 | 116.81 | 116.81 | 0.98% | 460,076 |
| Jul 25, 2024 | 118.35 | 122.09 | 114.73 | 115.68 | 115.68 | -7.12% | 1,090,660 |
| Jul 24, 2024 | 125.94 | 126.74 | 124.11 | 124.55 | 124.55 | -1.21% | 663,249 |
| Jul 23, 2024 | 129.18 | 130.16 | 125.77 | 126.08 | 126.08 | -2.40% | 613,180 |
| Jul 22, 2024 | 126.98 | 129.27 | 125.59 | 129.18 | 129.18 | 2.43% | 520,192 |
| Jul 19, 2024 | 123.96 | 126.28 | 122.41 | 126.11 | 126.11 | 2.28% | 335,601 |
| Jul 18, 2024 | 123.50 | 126.10 | 122.15 | 123.30 | 123.30 | -0.87% | 457,072 |
| Jul 17, 2024 | 123.94 | 126.48 | 123.29 | 124.38 | 124.38 | -0.31% | 354,012 |
| Jul 16, 2024 | 121.58 | 125.57 | 121.46 | 124.77 | 124.77 | 4.06% | 446,142 |
| Jul 15, 2024 | 121.14 | 121.90 | 119.77 | 119.90 | 119.90 | -0.27% | 240,935 |
| Jul 12, 2024 | 118.28 | 121.07 | 118.28 | 120.23 | 120.23 | 2.54% | 256,123 |
| Jul 11, 2024 | 116.06 | 118.85 | 114.95 | 117.25 | 117.25 | 2.23% | 365,792 |
| Jul 10, 2024 | 115.02 | 115.02 | 113.64 | 114.69 | 114.69 | -0.23% | 234,707 |
| Jul 9, 2024 | 115.52 | 115.89 | 113.99 | 114.95 | 114.95 | -0.68% | 258,110 |
| Jul 8, 2024 | 116.96 | 117.62 | 115.55 | 115.74 | 115.74 | -0.51% | 215,904 |
| Jul 5, 2024 | 114.53 | 116.59 | 114.53 | 116.33 | 116.33 | 1.13% | 123,260 |
| Jul 3, 2024 | 116.07 | 116.07 | 113.72 | 115.03 | 115.03 | -0.62% | 85,448 |
| Jul 2, 2024 | 115.40 | 116.79 | 115.26 | 115.75 | 115.75 | 0.51% | 162,330 |
| Jul 1, 2024 | 116.57 | 117.73 | 114.64 | 115.16 | 115.16 | -0.54% | 183,849 |
| Jun 28, 2024 | 115.46 | 116.08 | 113.90 | 115.79 | 115.79 | 1.10% | 1,248,141 |
| Jun 27, 2024 | 115.17 | 115.54 | 113.71 | 114.53 | 114.53 | -0.20% | 341,671 |
| Jun 26, 2024 | 114.28 | 115.40 | 113.14 | 114.76 | 114.76 | 0.07% | 204,113 |
| Jun 25, 2024 | 115.08 | 115.45 | 114.09 | 114.68 | 114.68 | -0.18% | 150,406 |
| Jun 24, 2024 | 116.41 | 116.41 | 114.89 | 114.89 | 114.89 | -0.97% | 216,173 |
| Jun 21, 2024 | 115.82 | 116.38 | 115.41 | 116.02 | 116.02 | 0.23% | 397,229 |
| Jun 20, 2024 | 114.06 | 115.99 | 114.06 | 115.75 | 115.75 | 0.63% | 264,382 |
| Jun 18, 2024 | 117.32 | 117.77 | 114.56 | 115.03 | 115.03 | -1.94% | 346,621 |
| Jun 17, 2024 | 115.87 | 117.77 | 114.11 | 117.30 | 117.30 | 0.85% | 202,840 |
| Jun 14, 2024 | 115.74 | 116.85 | 115.62 | 116.31 | 116.31 | -0.36% | 342,511 |
| Jun 13, 2024 | 118.29 | 118.77 | 114.62 | 116.73 | 116.73 | -1.09% | 266,936 |
| Jun 12, 2024 | 119.40 | 120.52 | 117.57 | 118.02 | 118.02 | 0.57% | 435,502 |
| Jun 11, 2024 | 118.40 | 118.40 | 116.01 | 117.35 | 117.35 | -1.05% | 236,026 |
| Jun 10, 2024 | 119.15 | 121.02 | 117.38 | 118.59 | 118.59 | -2.08% | 299,474 |
| Jun 7, 2024 | 120.84 | 121.47 | 119.67 | 121.11 | 121.11 | 0.09% | 166,267 |
| Jun 6, 2024 | 120.57 | 121.59 | 120.52 | 121.00 | 121.00 | 0.11% | 211,006 |
| Jun 5, 2024 | 119.71 | 121.09 | 118.06 | 120.87 | 120.87 | 1.30% | 269,098 |
| Jun 4, 2024 | 121.23 | 121.23 | 119.14 | 119.32 | 119.32 | -1.65% | 265,487 |
| Jun 3, 2024 | 120.83 | 122.35 | 120.83 | 121.32 | 121.32 | 0.07% | 326,346 |
| May 31, 2024 | 121.78 | 123.25 | 119.11 | 121.24 | 121.24 | -0.34% | 251,366 |
| May 30, 2024 | 121.71 | 122.48 | 121.30 | 121.65 | 121.65 | 0.16% | 163,246 |
| May 29, 2024 | 120.44 | 121.63 | 119.01 | 121.45 | 121.45 | 0.04% | 219,480 |
| May 28, 2024 | 122.30 | 123.29 | 120.80 | 121.40 | 121.40 | -1.00% | 286,647 |
| May 24, 2024 | 122.01 | 123.13 | 121.90 | 122.63 | 122.63 | 0.66% | 175,867 |
| May 23, 2024 | 121.51 | 122.36 | 120.66 | 121.83 | 121.83 | 0.21% | 272,510 |
| May 22, 2024 | 121.39 | 123.02 | 120.72 | 121.57 | 121.57 | 0.21% | 204,642 |
| May 21, 2024 | 120.53 | 121.71 | 120.30 | 121.31 | 121.31 | 0.87% | 142,800 |
| May 20, 2024 | 120.88 | 121.53 | 119.57 | 120.26 | 120.26 | -0.55% | 232,863 |
| May 17, 2024 | 119.89 | 121.14 | 118.75 | 120.92 | 120.92 | 1.61% | 356,774 |
| May 16, 2024 | 117.49 | 119.57 | 117.00 | 119.00 | 119.00 | 1.09% | 253,434 |
| May 15, 2024 | 113.21 | 118.07 | 112.15 | 117.72 | 117.72 | 5.10% | 529,990 |
| May 14, 2024 | 113.27 | 113.60 | 110.99 | 112.01 | 112.01 | -0.60% | 290,187 |
| May 13, 2024 | 114.15 | 114.30 | 112.34 | 112.69 | 112.69 | -1.12% | 158,509 |
| May 10, 2024 | 114.40 | 115.42 | 113.40 | 113.97 | 113.97 | -0.23% | 206,477 |
| May 9, 2024 | 113.73 | 114.29 | 112.67 | 114.23 | 114.23 | 0.96% | 174,136 |
| May 8, 2024 | 112.78 | 113.43 | 112.04 | 113.14 | 113.14 | - | 250,443 |
| May 7, 2024 | 112.17 | 114.63 | 112.17 | 113.14 | 113.14 | 1.26% | 204,053 |
| May 6, 2024 | 111.69 | 112.65 | 111.08 | 111.73 | 111.73 | 0.41% | 153,930 |
| May 3, 2024 | 110.42 | 111.47 | 110.02 | 111.27 | 111.27 | 1.23% | 224,856 |