Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
123.06
+1.60 (1.32%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Integer Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 121.59 | 123.45 | 119.40 | 123.41 | 123.41 | 1.61% | 451,695 |
Apr 24, 2025 | 124.30 | 126.00 | 114.86 | 121.46 | 121.46 | 0.79% | 1,388,180 |
Apr 23, 2025 | 121.05 | 123.68 | 119.81 | 120.51 | 120.51 | 2.14% | 645,327 |
Apr 22, 2025 | 116.64 | 118.29 | 116.07 | 117.98 | 117.98 | 2.20% | 325,604 |
Apr 21, 2025 | 115.87 | 116.09 | 113.42 | 115.44 | 115.44 | -1.32% | 545,973 |
Apr 17, 2025 | 115.74 | 117.48 | 114.59 | 116.98 | 116.98 | 0.66% | 849,806 |
Apr 16, 2025 | 116.30 | 117.82 | 114.37 | 116.21 | 116.21 | -0.56% | 1,015,905 |
Apr 15, 2025 | 117.47 | 119.33 | 115.58 | 116.86 | 116.86 | -0.94% | 1,040,101 |
Apr 14, 2025 | 117.84 | 118.77 | 114.08 | 117.97 | 117.97 | 1.26% | 1,121,022 |
Apr 11, 2025 | 113.85 | 117.30 | 112.74 | 116.50 | 116.50 | 2.35% | 633,873 |
Apr 10, 2025 | 113.65 | 115.32 | 110.70 | 113.83 | 113.83 | -2.18% | 754,246 |
Apr 9, 2025 | 105.82 | 116.75 | 105.82 | 116.37 | 116.37 | 9.03% | 804,082 |
Apr 8, 2025 | 115.82 | 116.80 | 104.93 | 106.73 | 106.73 | -5.49% | 903,865 |
Apr 7, 2025 | 110.92 | 116.50 | 108.27 | 112.93 | 112.93 | -0.68% | 703,555 |
Apr 4, 2025 | 112.11 | 115.04 | 110.68 | 113.70 | 113.70 | -2.04% | 1,211,284 |
Apr 3, 2025 | 116.70 | 120.69 | 115.91 | 116.07 | 116.07 | -4.14% | 888,373 |
Apr 2, 2025 | 116.73 | 121.56 | 116.04 | 121.08 | 121.08 | 2.13% | 390,720 |
Apr 1, 2025 | 116.97 | 120.41 | 116.74 | 118.56 | 118.56 | 0.47% | 633,246 |
Mar 31, 2025 | 115.73 | 119.51 | 113.52 | 118.01 | 118.01 | 0.91% | 861,895 |
Mar 28, 2025 | 117.70 | 118.16 | 115.12 | 116.95 | 116.95 | -0.47% | 310,618 |
Mar 27, 2025 | 118.07 | 119.39 | 116.56 | 117.50 | 117.50 | -0.48% | 415,188 |
Mar 26, 2025 | 119.05 | 119.75 | 116.83 | 118.07 | 118.07 | -0.88% | 392,201 |
Mar 25, 2025 | 116.83 | 120.10 | 116.83 | 119.12 | 119.12 | 1.66% | 791,390 |
Mar 24, 2025 | 116.90 | 117.85 | 116.45 | 117.18 | 117.18 | 1.75% | 281,951 |
Mar 21, 2025 | 115.04 | 115.94 | 110.84 | 115.16 | 115.16 | -0.97% | 1,042,329 |
Mar 20, 2025 | 119.63 | 120.17 | 116.02 | 116.29 | 116.29 | -3.63% | 734,669 |
Mar 19, 2025 | 119.26 | 121.84 | 119.23 | 120.67 | 120.67 | 1.36% | 539,359 |
Mar 18, 2025 | 119.21 | 120.86 | 118.16 | 119.05 | 119.05 | -0.22% | 490,597 |
Mar 17, 2025 | 117.49 | 120.20 | 117.26 | 119.31 | 119.31 | 1.20% | 549,399 |
Mar 14, 2025 | 120.19 | 120.89 | 114.61 | 117.89 | 117.89 | -0.43% | 2,991,416 |
Mar 13, 2025 | 116.88 | 119.51 | 115.92 | 118.40 | 118.40 | -0.97% | 824,567 |
Mar 12, 2025 | 120.82 | 121.12 | 118.72 | 119.56 | 119.56 | -0.48% | 303,462 |
Mar 11, 2025 | 120.44 | 121.47 | 118.14 | 120.14 | 120.14 | -0.11% | 257,730 |
Mar 10, 2025 | 120.59 | 122.23 | 119.02 | 120.27 | 120.27 | -1.39% | 574,287 |
Mar 7, 2025 | 121.48 | 123.26 | 118.70 | 121.96 | 121.96 | -0.06% | 396,954 |
Mar 6, 2025 | 121.30 | 125.25 | 121.09 | 122.03 | 122.03 | -0.57% | 416,621 |
Mar 5, 2025 | 118.67 | 123.86 | 118.27 | 122.73 | 122.73 | 3.81% | 654,951 |
Mar 4, 2025 | 119.15 | 120.41 | 115.89 | 118.23 | 118.23 | -1.65% | 514,850 |
Mar 3, 2025 | 123.83 | 124.46 | 119.25 | 120.21 | 120.21 | -2.43% | 374,255 |
Feb 28, 2025 | 123.39 | 124.18 | 121.54 | 123.20 | 123.20 | -0.48% | 411,865 |
Feb 27, 2025 | 125.55 | 126.53 | 123.71 | 123.80 | 123.80 | -1.96% | 314,535 |
Feb 26, 2025 | 127.67 | 129.53 | 125.35 | 126.27 | 126.27 | -1.15% | 494,541 |
Feb 25, 2025 | 126.91 | 128.41 | 125.62 | 127.74 | 127.74 | 0.60% | 472,349 |
Feb 24, 2025 | 130.20 | 130.25 | 126.51 | 126.98 | 126.98 | -2.23% | 526,564 |
Feb 21, 2025 | 135.73 | 136.06 | 128.45 | 129.87 | 129.87 | -3.96% | 499,343 |
Feb 20, 2025 | 142.00 | 144.76 | 135.00 | 135.22 | 135.22 | -5.58% | 750,653 |
Feb 19, 2025 | 139.91 | 144.57 | 138.89 | 143.21 | 143.21 | 1.46% | 588,421 |
Feb 18, 2025 | 140.42 | 141.85 | 139.39 | 141.15 | 141.15 | 0.11% | 331,817 |
Feb 14, 2025 | 139.80 | 141.76 | 138.08 | 141.00 | 141.00 | 1.68% | 201,506 |
Feb 13, 2025 | 138.69 | 139.14 | 137.57 | 138.67 | 138.67 | 0.97% | 270,152 |