Integer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	86.07	86.82	85.30	86.15	86.15	0.81%	634,505
Feb 9, 2026	86.35	86.72	84.80	85.46	85.46	-1.15%	694,076
Feb 6, 2026	85.45	86.89	84.60	86.45	86.45	1.43%	592,568
Feb 5, 2026	85.70	87.01	85.11	85.23	85.23	-0.34%	598,441
Feb 4, 2026	86.09	87.21	85.12	85.52	85.52	-0.60%	688,644
Feb 3, 2026	85.16	86.81	84.60	86.04	86.04	0.57%	511,648
Feb 2, 2026	86.16	87.31	85.13	85.55	85.55	-1.51%	650,232
Jan 30, 2026	86.67	87.39	85.49	86.86	86.86	0.45%	720,137
Jan 29, 2026	86.26	86.54	83.39	86.47	86.47	0.66%	599,453
Jan 28, 2026	85.79	86.13	84.68	85.90	85.90	0.13%	468,439
Jan 27, 2026	85.82	86.01	84.95	85.79	85.79	-0.52%	309,830
Jan 26, 2026	86.29	86.78	85.55	86.24	86.24	0.01%	393,287
Jan 23, 2026	85.18	86.44	83.90	86.23	86.23	0.81%	508,093
Jan 22, 2026	87.60	87.60	85.25	85.54	85.54	-1.68%	527,751
Jan 21, 2026	86.00	87.69	85.35	87.00	87.00	2.17%	494,280
Jan 20, 2026	84.75	85.80	84.41	85.15	85.15	-0.73%	649,506
Jan 16, 2026	84.65	86.05	84.61	85.78	85.78	0.59%	539,244
Jan 15, 2026	83.58	85.98	83.50	85.28	85.28	0.68%	786,989
Jan 14, 2026	82.69	84.87	82.69	84.70	84.70	2.37%	393,863
Jan 13, 2026	83.53	83.99	81.89	82.74	82.74	-0.99%	459,184
Jan 12, 2026	84.07	84.07	82.67	83.57	83.57	-0.88%	515,027
Jan 9, 2026	83.44	85.23	82.32	84.31	84.31	1.84%	702,751
Jan 8, 2026	80.17	83.50	80.17	82.79	82.79	2.36%	612,161
Jan 7, 2026	81.55	81.92	80.43	80.88	80.88	0.09%	598,361
Jan 6, 2026	80.17	81.75	79.73	80.81	80.81	1.37%	631,037
Jan 5, 2026	76.21	80.87	76.21	79.72	79.72	3.83%	611,499
Jan 2, 2026	78.37	78.38	76.53	76.78	76.78	-2.10%	402,717
Dec 31, 2025	77.98	78.89	77.88	78.43	78.43	0.11%	433,913
Dec 30, 2025	78.17	79.13	78.11	78.34	78.34	-0.24%	341,417
Dec 29, 2025	79.00	79.48	78.05	78.53	78.53	-0.44%	365,999
Dec 26, 2025	78.39	78.99	78.00	78.88	78.88	0.22%	266,430
Dec 24, 2025	77.68	79.25	77.66	78.71	78.71	1.21%	222,020
Dec 23, 2025	78.97	79.08	77.30	77.77	77.77	-1.84%	512,305
Dec 22, 2025	78.47	80.69	78.12	79.23	79.23	0.83%	622,675
Dec 19, 2025	77.81	79.44	75.64	78.58	78.58	0.08%	1,664,721
Dec 18, 2025	76.00	80.95	75.68	78.52	78.52	5.92%	1,700,134
Dec 17, 2025	73.53	75.16	73.15	74.13	74.13	0.31%	418,779
Dec 16, 2025	72.89	74.64	72.17	73.90	73.90	1.11%	909,613
Dec 15, 2025	72.91	73.45	72.70	73.09	73.09	0.51%	576,602
Dec 12, 2025	72.72	73.40	72.14	72.72	72.72	0.53%	392,508
Dec 11, 2025	72.13	73.49	72.13	72.34	72.34	0.54%	550,862
Dec 10, 2025	71.80	72.63	71.56	71.95	71.95	0.49%	444,154
Dec 9, 2025	69.31	71.99	69.25	71.60	71.60	3.57%	633,032
Dec 8, 2025	69.88	70.00	69.12	69.13	69.13	-1.02%	553,050
Dec 5, 2025	70.58	71.49	69.75	69.84	69.84	-1.10%	436,872
Dec 4, 2025	69.90	71.17	69.82	70.62	70.62	1.06%	433,916
Dec 3, 2025	69.98	71.55	69.40	69.88	69.88	-0.16%	457,077
Dec 2, 2025	72.00	72.53	69.89	69.99	69.99	-2.45%	397,638
Dec 1, 2025	71.55	73.19	71.55	71.75	71.75	-0.60%	529,381
Nov 28, 2025	72.39	72.64	71.82	72.18	72.18	0.19%	170,623