Integer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	73.53	75.16	73.15	74.13	74.13	0.31%	418,779
Dec 16, 2025	72.89	74.64	72.17	73.90	73.90	1.11%	909,613
Dec 15, 2025	72.91	73.45	72.70	73.09	73.09	0.51%	576,602
Dec 12, 2025	72.72	73.40	72.14	72.72	72.72	0.53%	392,508
Dec 11, 2025	72.13	73.49	72.13	72.34	72.34	0.54%	550,862
Dec 10, 2025	71.80	72.63	71.56	71.95	71.95	0.49%	444,154
Dec 9, 2025	69.31	71.99	69.25	71.60	71.60	3.57%	633,032
Dec 8, 2025	69.88	70.00	69.12	69.13	69.13	-1.02%	553,050
Dec 5, 2025	70.58	71.49	69.75	69.84	69.84	-1.10%	436,872
Dec 4, 2025	69.90	71.17	69.82	70.62	70.62	1.06%	433,916
Dec 3, 2025	69.98	71.55	69.40	69.88	69.88	-0.16%	457,077
Dec 2, 2025	72.00	72.53	69.89	69.99	69.99	-2.45%	397,638
Dec 1, 2025	71.55	73.19	71.55	71.75	71.75	-0.60%	529,381
Nov 28, 2025	72.39	72.64	71.82	72.18	72.18	0.19%	170,623
Nov 26, 2025	71.01	72.38	70.88	72.04	72.04	0.85%	623,557
Nov 25, 2025	71.50	72.62	71.40	71.43	71.43	0.29%	744,413
Nov 24, 2025	69.93	71.46	69.28	71.22	71.22	1.74%	746,319
Nov 21, 2025	68.68	70.30	68.18	70.00	70.00	2.74%	591,019
Nov 20, 2025	68.02	68.74	67.58	68.13	68.13	0.69%	921,524
Nov 19, 2025	67.88	68.06	66.51	67.66	67.66	-0.13%	691,233
Nov 18, 2025	67.10	68.88	66.63	67.75	67.75	0.97%	1,292,685
Nov 17, 2025	69.32	69.32	67.08	67.10	67.10	-3.44%	543,320
Nov 14, 2025	67.83	69.52	67.22	69.49	69.49	2.12%	576,683
Nov 13, 2025	68.80	69.78	67.86	68.05	68.05	-2.10%	689,601
Nov 12, 2025	70.00	71.38	69.34	69.51	69.51	-0.44%	723,910
Nov 11, 2025	69.29	70.30	69.05	69.82	69.82	1.54%	555,384
Nov 10, 2025	69.26	69.81	68.28	68.76	68.76	0.73%	621,326
Nov 7, 2025	66.81	68.35	66.32	68.26	68.26	2.43%	717,238