Skip to main content
logo
Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
107.87
+0.49 (0.46%)
At close: Aug 29, 2025, 4:00 PM
105.72
-2.15 (-1.99%)
After-hours: Aug 29, 2025, 7:41 PM EDT

Integer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025107.29108.11106.72107.87107.870.46%165,999
Aug 28, 2025108.50108.67106.24107.38107.38-0.64%210,975
Aug 27, 2025108.41109.33107.75108.07108.07-0.36%168,265
Aug 26, 2025108.76109.63107.71108.46108.46-0.30%223,079
Aug 25, 2025110.30110.60108.75108.79108.79-1.62%256,908
Aug 22, 2025107.41111.03107.41110.58110.583.51%256,439
Aug 21, 2025107.06107.98106.52106.83106.83-0.44%281,367
Aug 20, 2025106.39107.39105.72107.30107.300.97%336,504
Aug 19, 2025105.62106.59105.20106.27106.270.69%283,117
Aug 18, 2025106.66107.40105.42105.54105.54-1.17%355,255
Aug 15, 2025107.36108.09105.63106.79106.790.02%202,340
Aug 14, 2025108.73109.67106.58106.77106.77-2.56%200,151
Aug 13, 2025107.70109.76107.08109.58109.582.10%557,864
Aug 12, 2025106.08107.73106.08107.33107.331.83%333,217
Aug 11, 2025106.38106.81105.40105.40105.40-0.99%259,923
Aug 8, 2025106.25107.03105.60106.45106.450.69%282,102
Aug 7, 2025106.47107.12105.38105.72105.720.34%244,322
Aug 6, 2025107.64107.81105.17105.36105.36-2.19%332,122
Aug 5, 2025106.86108.13106.39107.72107.720.83%234,758
Aug 4, 2025106.59107.39105.84106.83106.830.29%246,667
Aug 1, 2025107.76107.76105.43106.52106.52-1.83%379,870
Jul 31, 2025107.89109.32107.44108.51108.51-0.23%539,107
Jul 30, 2025109.36110.02107.98108.76108.76-0.40%545,137
Jul 29, 2025108.81109.74107.79109.20109.200.98%689,817
Jul 28, 2025108.39109.00106.91108.14108.14-0.34%552,443
Jul 25, 2025107.10108.51105.78108.51108.511.32%614,643
Jul 24, 2025112.03115.51105.57107.10107.10-7.49%1,240,071
Jul 23, 2025115.43116.31113.76115.77115.771.27%799,083
Jul 22, 2025111.97115.40111.54114.32114.322.48%563,399
Jul 21, 2025112.04112.82111.28111.55111.55-0.84%345,968
Jul 18, 2025115.61115.61111.08112.49112.49-1.88%463,003
Jul 17, 2025116.55117.58114.21114.64114.64-2.13%554,711
Jul 16, 2025118.11118.18116.59117.13117.13-0.26%364,528
Jul 15, 2025119.92119.94117.36117.44117.44-1.70%409,538
Jul 14, 2025119.88120.41118.26119.47119.47-0.41%290,329
Jul 11, 2025121.54121.76118.88119.96119.96-1.49%343,094
Jul 10, 2025120.08122.99120.06121.77121.771.08%386,242
Jul 9, 2025118.83120.49118.09120.47120.471.95%300,553
Jul 8, 2025116.90118.70116.90118.17118.170.98%384,681
Jul 7, 2025119.97120.92116.25117.02117.02-3.29%599,247
Jul 3, 2025122.05122.16120.14121.00121.00-0.16%199,686
Jul 2, 2025121.14121.93119.56121.19121.19-0.08%419,886
Jul 1, 2025122.48123.49121.27121.29121.29-1.37%495,729
Jun 30, 2025123.07123.32121.75122.97122.970.33%282,681
Jun 27, 2025121.56123.78121.36122.56122.560.57%1,049,308
Jun 26, 2025121.16122.85120.94121.87121.870.89%483,472
Jun 25, 2025120.36121.10119.31120.80120.800.32%476,709
Jun 24, 2025119.80120.94118.64120.42120.421.13%325,085
Jun 23, 2025117.30119.15116.15119.07119.071.08%399,185
Jun 20, 2025119.42119.42116.94117.80117.80-0.98%840,483