Skip to main content
logo
Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
64.57
+1.25 (1.97%)
At close: Oct 31, 2025, 4:00 PM EDT
64.02
-0.55 (-0.85%)
After-hours: Oct 31, 2025, 7:53 PM EDT

Integer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202563.9364.8862.1064.5764.571.97%2,618,161
Oct 30, 202565.1365.3962.0063.3263.32-3.03%1,737,043
Oct 29, 202567.2667.9964.8765.3065.30-3.97%1,829,893
Oct 28, 202569.6869.8367.6668.0068.00-3.13%2,118,223
Oct 27, 202572.6373.1369.1670.2070.20-3.72%2,949,214
Oct 24, 202571.5773.6369.5172.9172.91-1.33%4,156,953
Oct 23, 202587.1688.0066.5073.8973.89-32.28%14,161,439
Oct 22, 2025108.72111.99108.59109.11109.111.08%787,458
Oct 21, 2025106.40108.24106.40107.94107.940.53%426,447
Oct 20, 2025105.22107.52105.22107.37107.372.42%317,207
Oct 17, 2025103.05105.13102.20104.83104.831.66%418,644
Oct 16, 2025103.52104.64102.64103.12103.12-0.66%412,812
Oct 15, 2025103.32105.30102.53103.80103.80-0.16%353,560
Oct 14, 2025101.36104.12100.91103.97103.971.83%466,474
Oct 13, 2025101.18102.92100.27102.10102.101.04%333,858
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