Skip to main content
Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
133.52
-1.01 (-0.75%)
Nov 19, 2024, 4:00 PM EST - Market closed

Integer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 2024132.85134.50131.45133.52133.52-0.75%222,678
Nov 18, 2024133.00136.06132.54134.53134.531.01%662,066
Nov 15, 2024135.39135.39132.48133.18133.18-1.22%210,429
Nov 14, 2024138.14139.00134.18134.83134.83-1.98%225,726
Nov 13, 2024137.63138.90136.66137.56137.560.49%315,472
Nov 12, 2024139.89140.91136.76136.89136.89-1.86%200,162
Nov 11, 2024137.98139.65136.26139.49139.492.00%238,297
Nov 8, 2024134.84138.31134.38136.76136.761.62%196,445
Nov 7, 2024135.62136.03132.73134.58134.58-0.62%199,881
Nov 6, 2024135.11136.07132.28135.42135.425.24%440,325
Nov 5, 2024125.98128.80125.68128.68128.681.70%588,211
Nov 4, 2024125.44127.56125.32126.53126.530.06%213,877
Nov 1, 2024124.21127.17124.21126.45126.451.77%197,695
Oct 31, 2024129.47129.58124.16124.25124.25-4.38%285,519
Oct 30, 2024128.76130.90128.76129.94129.94-0.12%378,931
Oct 29, 2024127.03130.11127.03130.10130.101.70%275,501
Oct 28, 2024126.78128.84126.31127.93127.931.72%261,300
Oct 25, 2024128.63128.92125.59125.77125.77-0.78%187,373
Oct 24, 2024121.28129.88117.57126.76126.760.18%524,925
Oct 23, 2024125.55127.13124.22126.53126.530.78%346,863
Oct 22, 2024127.17127.17125.34125.55125.55-1.76%291,544
Oct 21, 2024130.10130.84126.68127.80127.80-2.02%415,140
Oct 18, 2024131.14131.65129.14130.43130.430.01%233,107
Oct 17, 2024131.26131.91130.12130.42130.42-0.49%213,206
Oct 16, 2024131.62133.53130.58131.06131.06-0.33%547,460
Oct 15, 2024132.32133.52131.19131.49131.49-0.71%142,722
Oct 14, 2024130.14132.68129.54132.43132.432.47%322,778
Oct 11, 2024128.46130.13128.28129.24129.240.79%106,420
Oct 10, 2024128.28128.69127.47128.23128.23-1.15%168,735
Oct 9, 2024129.03130.59128.54129.72129.720.38%93,052
Oct 8, 2024129.77130.36128.92129.23129.230.42%197,376
Oct 7, 2024127.87129.29127.15128.69128.69-0.33%235,111
Oct 4, 2024127.74129.17126.11129.11129.112.65%302,874
Oct 3, 2024126.92126.92124.38125.78125.78-1.14%155,272
Oct 2, 2024126.43128.04126.32127.23127.230.03%176,311
Oct 1, 2024130.49130.76126.27127.19127.19-2.16%291,475
Sep 30, 2024126.09130.16124.81130.00130.003.26%223,872
Sep 27, 2024127.66127.66125.79125.90125.90-0.87%224,992
Sep 26, 2024129.01129.75126.59127.01127.01-0.56%230,592
Sep 25, 2024127.81128.35126.36127.73127.730.50%133,791
Sep 24, 2024127.84128.39126.43127.09127.09-1.01%151,796
Sep 23, 2024130.46130.46127.32128.39128.39-0.73%386,151
Sep 20, 2024131.82131.87128.43129.33129.33-1.64%723,255
Sep 19, 2024131.01131.65128.84131.48131.482.43%231,754
Sep 18, 2024126.00129.83125.48128.36128.361.78%332,494
Sep 17, 2024129.05129.05125.23126.12126.12-1.37%196,039
Sep 16, 2024127.63128.99126.91127.87127.870.86%145,275
Sep 13, 2024127.43129.28126.77126.78126.780.48%218,146
Sep 12, 2024124.66127.41122.87126.17126.171.55%312,945
Sep 11, 2024122.14124.45120.09124.25124.250.89%251,753
Sep 10, 2024124.40124.97121.41123.16123.16-1.01%482,752
Sep 9, 2024128.69129.51122.71124.42124.42-3.55%374,767
Sep 6, 2024129.72130.69125.71129.00129.00-0.52%455,468
Sep 5, 2024128.13129.87127.23129.68129.681.23%363,314
Sep 4, 2024126.47128.53125.64128.10128.100.97%155,203
Sep 3, 2024129.02129.69126.73126.87126.87-2.46%289,654
Aug 30, 2024129.00131.17128.86130.07130.071.26%257,961
Aug 29, 2024128.55129.10127.31128.45128.450.61%185,509
Aug 28, 2024127.72128.69126.97127.67127.670.32%145,621
Aug 27, 2024127.00127.68126.06127.26127.26-0.03%132,253
Aug 26, 2024126.86128.66126.56127.30127.300.49%208,929
Aug 23, 2024124.27126.77123.43126.68126.682.48%167,000
Aug 22, 2024123.00124.14122.11123.62123.620.64%167,563
Aug 21, 2024122.99123.04121.70122.83122.830.71%231,681
Aug 20, 2024121.94122.48121.12121.97121.97-0.46%166,057
Aug 19, 2024120.90122.80120.55122.53122.531.16%144,062
Aug 16, 2024120.80122.24120.27121.12121.120.27%198,140
Aug 15, 2024119.79122.24118.70120.79120.792.66%249,155
Aug 14, 2024119.40119.69115.85117.66117.66-0.68%139,997
Aug 13, 2024116.43118.86115.42118.47118.472.65%308,681
Aug 12, 2024116.38117.50114.21115.41115.41-1.13%223,425
Aug 9, 2024114.19116.86113.87116.73116.731.96%318,061
Aug 8, 2024114.01115.09113.48114.49114.491.32%161,323
Aug 7, 2024113.20114.44112.26113.00113.000.48%241,175
Aug 6, 2024110.18113.54109.48112.46112.462.00%353,313
Aug 5, 2024107.94111.40107.25110.25110.25-1.36%387,725
Aug 2, 2024113.69114.89111.71111.77111.77-3.78%497,243
Aug 1, 2024118.85119.17115.44116.16116.16-2.19%364,971
Jul 31, 2024121.21121.21117.94118.76118.76-2.20%432,470
Jul 30, 2024119.96124.23119.96121.43121.431.40%422,993
Jul 29, 2024117.16119.77116.22119.75119.752.52%443,406
Jul 26, 2024117.21119.89114.56116.81116.810.98%460,076
Jul 25, 2024118.35122.09114.73115.68115.68-7.12%1,090,660
Jul 24, 2024125.94126.74124.11124.55124.55-1.21%663,249
Jul 23, 2024129.18130.16125.77126.08126.08-2.40%613,180
Jul 22, 2024126.98129.27125.59129.18129.182.43%520,192
Jul 19, 2024123.96126.28122.41126.11126.112.28%335,601
Jul 18, 2024123.50126.10122.15123.30123.30-0.87%457,072
Jul 17, 2024123.94126.48123.29124.38124.38-0.31%354,012
Jul 16, 2024121.58125.57121.46124.77124.774.06%446,142
Jul 15, 2024121.14121.90119.77119.90119.90-0.27%240,935
Jul 12, 2024118.28121.07118.28120.23120.232.54%256,123
Jul 11, 2024116.06118.85114.95117.25117.252.23%365,792
Jul 10, 2024115.02115.02113.64114.69114.69-0.23%234,707
Jul 9, 2024115.52115.89113.99114.95114.95-0.68%258,110
Jul 8, 2024116.96117.62115.55115.74115.74-0.51%215,904
Jul 5, 2024114.53116.59114.53116.33116.331.13%123,260
Jul 3, 2024116.07116.07113.72115.03115.03-0.62%85,448
Jul 2, 2024115.40116.79115.26115.75115.750.51%162,330
Jul 1, 2024116.57117.73114.64115.16115.16-0.54%183,849