Skip to main content
logo
Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
102.10
+1.05 (1.04%)
At close: Oct 13, 2025, 4:00 PM EDT
102.10
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT

Integer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 2025101.18102.92100.27102.08-1.02%215,115
Oct 10, 2025103.04103.5199.54101.05101.05-2.27%491,506
Oct 9, 2025105.74105.74103.35103.40103.40-1.86%229,131
Oct 8, 2025104.10106.12103.40105.36105.361.58%398,006
Oct 7, 2025105.46106.58103.71103.72103.72-1.58%348,909
Oct 6, 2025105.20105.59103.48105.38105.380.32%468,454
Oct 3, 2025103.53105.99102.76105.04105.041.89%373,036
Oct 2, 2025103.12103.91102.29103.09103.090.17%226,762
Oct 1, 2025102.89103.41100.86102.92102.92-0.40%295,343
Sep 30, 2025101.13103.53100.89103.33103.332.19%270,793
Sep 29, 2025101.33101.54100.16101.12101.12-0.37%458,662
Sep 26, 2025101.85103.51101.42101.50101.50-0.27%334,112
Sep 25, 2025102.70104.29101.38101.77101.77-1.17%789,618
Sep 24, 2025102.54103.05101.73102.97102.97-0.18%668,578
Sep 23, 2025103.58104.69103.11103.16103.16-0.48%275,546
Sep 22, 2025103.67104.65102.62103.66103.660.34%356,243
Sep 19, 2025104.47104.93102.34103.31103.31-0.72%867,023
Sep 18, 2025102.83104.87102.01104.06104.061.33%394,628
Sep 17, 2025103.38105.57102.39102.69102.69-0.37%437,265
Sep 16, 202599.94103.0999.86103.07103.072.87%1,036,431
Sep 15, 2025101.37102.1499.73100.19100.19-1.13%654,541
Sep 12, 2025103.25104.12100.89101.34101.34-2.77%396,487
Sep 11, 2025102.38104.66102.14104.23104.231.72%445,018
Sep 10, 2025105.07105.07101.63102.47102.47-2.89%511,433
Sep 9, 2025106.38106.74105.05105.52105.52-0.66%365,643
Sep 8, 2025106.53107.14105.11106.22106.22-0.67%390,982
Sep 5, 2025106.46108.43106.33106.94106.940.32%317,647
Sep 4, 2025105.70107.65105.31106.60106.600.72%277,984
Sep 3, 2025106.72106.91105.00105.84105.84-1.06%267,617
Sep 2, 2025107.10108.08106.51106.97106.97-0.83%274,740
Aug 29, 2025107.29108.11106.72107.87107.870.46%166,089
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