Skip to main content
Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
122.06
+0.73 (0.60%)
Jun 9, 2025, 4:00 PM - Market closed

Integer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2025122.06123.01120.00122.06122.060.60%383,875
Jun 6, 2025122.16122.60120.65121.33121.330.36%234,023
Jun 5, 2025120.67121.30119.04120.90120.900.61%296,251
Jun 4, 2025119.85120.80119.54120.17120.170.27%293,758
Jun 3, 2025117.74120.71117.36119.85119.851.84%414,820
Jun 2, 2025117.85118.26116.55117.69117.69-0.90%342,138
May 30, 2025119.32119.61117.72118.76118.76-0.61%377,531
May 29, 2025120.13120.29118.77119.49119.490.08%258,757
May 28, 2025121.34121.48119.35119.39119.39-1.84%264,207
May 27, 2025119.80121.84119.52121.63121.632.81%399,696
May 23, 2025116.87118.86116.87118.31118.310.13%244,616
May 22, 2025120.07122.23117.20118.16118.16-0.61%524,054
May 21, 2025120.50121.03118.14118.88118.88-2.23%344,658
May 20, 2025120.79122.26120.47121.59121.590.12%317,558
May 19, 2025119.21121.67119.02121.45121.450.38%403,170
May 16, 2025119.44121.76118.44120.99120.991.61%538,492
May 15, 2025119.61120.78118.40119.07119.07-0.45%696,589
May 14, 2025120.53120.80119.10119.61119.61-1.15%544,516
May 13, 2025120.95121.76119.48121.00121.000.25%651,985
May 12, 2025122.53122.84119.97120.70120.701.91%551,101
May 9, 2025119.71119.99118.34118.44118.44-0.90%334,885
May 8, 2025119.99121.58119.25119.52119.520.45%661,380
May 7, 2025119.49120.59117.50118.98118.980.64%548,322
May 6, 2025116.00121.21115.91118.22118.221.43%1,069,915
May 5, 2025123.90126.00116.26116.55116.55-7.25%1,075,802
May 2, 2025126.46126.87123.31125.66125.660.06%640,985
May 1, 2025125.98127.06124.58125.59125.59-0.57%1,066,168
Apr 30, 2025126.07126.72121.53126.31126.31-0.49%847,237
Apr 29, 2025122.77127.56122.65126.93126.933.38%586,773
Apr 28, 2025123.41123.69120.58122.78122.78-0.51%534,605
Apr 25, 2025121.59123.45119.40123.41123.411.61%451,695
Apr 24, 2025124.30126.00114.86121.46121.460.79%1,388,180
Apr 23, 2025121.05123.68119.81120.51120.512.14%645,327
Apr 22, 2025116.64118.29116.07117.98117.982.20%325,604
Apr 21, 2025115.87116.09113.42115.44115.44-1.32%545,973
Apr 17, 2025115.74117.48114.59116.98116.980.66%849,806
Apr 16, 2025116.30117.82114.37116.21116.21-0.56%1,015,905
Apr 15, 2025117.47119.33115.58116.86116.86-0.94%1,040,101
Apr 14, 2025117.84118.77114.08117.97117.971.26%1,121,022
Apr 11, 2025113.85117.30112.74116.50116.502.35%633,873
Apr 10, 2025113.65115.32110.70113.83113.83-2.18%754,246
Apr 9, 2025105.82116.75105.82116.37116.379.03%804,082
Apr 8, 2025115.82116.80104.93106.73106.73-5.49%903,865
Apr 7, 2025110.92116.50108.27112.93112.93-0.68%703,555
Apr 4, 2025112.11115.04110.68113.70113.70-2.04%1,211,284
Apr 3, 2025116.70120.69115.91116.07116.07-4.14%888,373
Apr 2, 2025116.73121.56116.04121.08121.082.13%390,720
Apr 1, 2025116.97120.41116.74118.56118.560.47%633,246
Mar 31, 2025115.73119.51113.52118.01118.010.91%861,895
Mar 28, 2025117.70118.16115.12116.95116.95-0.47%310,618