Integer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	86.90	88.00	85.09	85.83	-	-0.42%	105,485
Mar 24, 2026	84.32	86.48	83.77	86.19	86.19	1.01%	588,577
Mar 23, 2026	85.59	86.30	84.43	85.33	85.33	1.46%	1,006,629
Mar 20, 2026	84.76	84.76	83.44	84.10	84.10	-0.31%	1,227,958
Mar 19, 2026	83.93	85.23	81.99	84.36	84.36	-0.40%	1,090,328
Mar 18, 2026	86.61	86.92	84.61	84.70	84.70	-2.88%	1,733,800
Mar 17, 2026	84.98	87.26	84.98	87.21	87.21	3.67%	597,312
Mar 16, 2026	83.39	85.56	82.71	84.12	84.12	1.37%	1,251,865
Mar 13, 2026	86.39	86.62	82.97	82.98	82.98	-0.38%	1,044,013
Mar 12, 2026	86.25	90.00	83.27	83.30	83.30	-2.54%	1,073,056
Mar 11, 2026	83.48	87.21	83.14	85.47	85.47	2.63%	852,620
Mar 10, 2026	85.25	85.68	83.24	83.28	83.28	-2.46%	506,279
Mar 9, 2026	83.00	85.75	81.99	85.38	85.38	1.61%	647,592
Mar 6, 2026	84.67	84.67	82.19	84.03	84.03	-1.41%	635,011
Mar 5, 2026	85.41	85.73	84.11	85.23	85.23	-0.93%	689,530
Mar 4, 2026	87.33	87.84	85.82	86.03	86.03	-0.83%	793,376
Mar 3, 2026	85.04	87.22	83.31	86.75	86.75	0.47%	707,339
Mar 2, 2026	86.07	86.74	84.69	86.34	86.34	-0.39%	725,712
Feb 27, 2026	85.98	87.11	85.98	86.68	86.68	-0.10%	1,088,333
Feb 26, 2026	86.61	87.34	85.25	86.77	86.77	0.31%	761,483
Feb 25, 2026	87.39	87.92	84.65	86.50	86.50	-0.69%	878,057
Feb 24, 2026	86.10	87.21	85.64	87.10	87.10	1.56%	657,666
Feb 23, 2026	84.84	86.37	83.97	85.76	85.76	1.07%	884,694
Feb 20, 2026	83.00	86.98	83.00	84.85	84.85	2.23%	1,734,196
Feb 19, 2026	100.00	100.05	82.76	83.00	83.00	-4.02%	2,296,917
Feb 18, 2026	87.63	88.99	85.51	86.48	86.48	-1.35%	1,667,662
Feb 17, 2026	86.56	88.08	85.64	87.66	87.66	2.03%	964,326
Feb 13, 2026	86.47	86.88	84.95	85.92	85.92	0.66%	929,679
Feb 12, 2026	87.36	87.36	83.60	85.36	85.36	-2.09%	1,291,636
Feb 11, 2026	86.59	87.27	85.02	87.18	87.18	1.20%	3,381,453
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