Skip to main content
Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
118.12
+1.17 (1.00%)
Mar 31, 2025, 1:17 PM EDT - Market open

Integer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025115.73117.93113.54117.82-0.74%182,288
Mar 28, 2025117.70118.16115.12116.95116.95-0.47%310,618
Mar 27, 2025118.07119.39116.56117.50117.50-0.48%415,188
Mar 26, 2025119.05119.75116.83118.07118.07-0.88%392,201
Mar 25, 2025116.83120.10116.83119.12119.121.66%791,390
Mar 24, 2025116.90117.85116.45117.18117.181.75%281,951
Mar 21, 2025115.04115.94110.84115.16115.16-0.97%1,042,329
Mar 20, 2025119.63120.17116.02116.29116.29-3.63%734,669
Mar 19, 2025119.26121.84119.23120.67120.671.36%539,359
Mar 18, 2025119.21120.86118.16119.05119.05-0.22%490,597
Mar 17, 2025117.49120.20117.26119.31119.311.20%549,399
Mar 14, 2025120.19120.89114.61117.89117.89-0.43%2,991,416
Mar 13, 2025116.88119.51115.92118.40118.40-0.97%824,567
Mar 12, 2025120.82121.12118.72119.56119.56-0.48%303,462
Mar 11, 2025120.44121.47118.14120.14120.14-0.11%257,730
Mar 10, 2025120.59122.23119.02120.27120.27-1.39%574,287
Mar 7, 2025121.48123.26118.70121.96121.96-0.06%396,954
Mar 6, 2025121.30125.25121.09122.03122.03-0.57%416,621
Mar 5, 2025118.67123.86118.27122.73122.733.81%654,951
Mar 4, 2025119.15120.41115.89118.23118.23-1.65%514,850
Mar 3, 2025123.83124.46119.25120.21120.21-2.43%374,255
Feb 28, 2025123.39124.18121.54123.20123.20-0.48%411,865
Feb 27, 2025125.55126.53123.71123.80123.80-1.96%314,535
Feb 26, 2025127.67129.53125.35126.27126.27-1.15%494,541
Feb 25, 2025126.91128.41125.62127.74127.740.60%472,349
Feb 24, 2025130.20130.25126.51126.98126.98-2.23%526,564
Feb 21, 2025135.73136.06128.45129.87129.87-3.96%499,343
Feb 20, 2025142.00144.76135.00135.22135.22-5.58%750,653
Feb 19, 2025139.91144.57138.89143.21143.211.46%588,421
Feb 18, 2025140.42141.85139.39141.15141.150.11%331,817
Feb 14, 2025139.80141.76138.08141.00141.001.68%201,506
Feb 13, 2025138.69139.14137.57138.67138.670.97%270,152
Feb 12, 2025136.27138.13136.27137.34137.34-0.98%226,116
Feb 11, 2025138.33139.33137.50138.70138.70-0.50%208,597
Feb 10, 2025141.03141.23138.89139.40139.40-0.68%282,794
Feb 7, 2025140.80142.24139.10140.35140.35-0.40%155,579
Feb 6, 2025142.83142.83139.42140.91140.91-1.01%200,800
Feb 5, 2025140.40143.73138.93142.35142.352.12%258,710
Feb 4, 2025137.73140.61137.14139.40139.400.84%230,775
Feb 3, 2025139.19139.94135.78138.24138.24-2.80%322,830
Jan 31, 2025143.56144.66141.89142.22142.22-0.90%219,878
Jan 30, 2025144.63146.36143.25143.51143.510.20%209,310
Jan 29, 2025144.83145.67142.95143.22143.22-0.79%235,458
Jan 28, 2025142.99145.40142.42144.36144.360.86%291,358
Jan 27, 2025142.34143.89142.14143.13143.130.48%131,325
Jan 24, 2025142.50144.16141.92142.44142.44-0.59%184,834
Jan 23, 2025141.30143.83140.94143.28143.281.30%250,157
Jan 22, 2025143.24143.73140.75141.44141.44-1.20%387,886
Jan 21, 2025142.30144.22141.63143.16143.161.53%274,564
Jan 17, 2025142.01142.01140.12141.00141.000.31%146,652