Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
86.75
+0.41 (0.47%)
At close: Mar 3, 2026, 4:00 PM EST
86.75
0.00 (0.00%)
After-hours: Mar 3, 2026, 4:53 PM EST
Integer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 85.04 | 85.54 | 83.75 | 83.77 | - | -2.98% | 79,774 |
| 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 |
| 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 |