Skip to main content
Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
133.67
+0.78 (0.59%)
Dec 20, 2024, 4:00 PM EST - Market closed

Integer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024131.92135.54131.92133.67133.670.59%396,280
Dec 19, 2024133.16134.64131.26132.89132.891.06%212,242
Dec 18, 2024137.49137.49131.28131.50131.50-3.79%241,600
Dec 17, 2024137.79138.26136.25136.68136.68-1.22%237,000
Dec 16, 2024138.45139.86137.67138.37138.37-0.25%144,700
Dec 13, 2024139.28139.41137.69138.71138.71-0.42%155,806
Dec 12, 2024140.69141.40138.73139.29139.29-0.95%167,126
Dec 11, 2024141.04142.41140.25140.62140.620.70%167,307
Dec 10, 2024138.90141.72137.00139.64139.640.96%304,139
Dec 9, 2024140.24140.24136.76138.31138.31-0.77%180,900
Dec 6, 2024140.16140.63139.07139.39139.390.08%109,400
Dec 5, 2024139.97140.86138.76139.28139.28-0.87%139,646
Dec 4, 2024141.77142.76139.31140.50140.50-0.47%179,300
Dec 3, 2024140.05141.86139.15141.16141.161.72%304,800
Dec 2, 2024141.49141.49137.67138.77138.77-1.23%211,300
Nov 29, 2024141.65142.00140.36140.50140.50-0.21%149,717
Nov 27, 2024138.94141.21138.30140.80140.801.46%171,900
Nov 26, 2024139.73140.39137.34138.78138.78-1.07%292,600
Nov 25, 2024139.21141.27138.74140.28140.281.57%282,002
Nov 22, 2024137.22138.47136.13138.11138.111.64%181,641
Nov 21, 2024134.26136.67133.59135.88135.881.88%136,700
Nov 20, 2024133.65133.74132.09133.37133.37-0.11%120,400
Nov 19, 2024132.85134.50131.45133.52133.52-0.75%222,700
Nov 18, 2024133.00136.06132.54134.53134.531.01%662,100
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%315,500
Nov 12, 2024139.89140.91136.76136.89136.89-1.86%200,200
Nov 11, 2024137.98139.65136.26139.49139.492.00%238,300
Nov 8, 2024134.84138.31134.38136.76136.761.57%196,445
Nov 7, 2024135.62136.03132.73134.64134.64-0.58%199,900
Nov 6, 2024135.11136.07132.28135.42135.425.24%440,325
Nov 5, 2024125.98128.79125.68128.68128.681.70%588,211
Nov 4, 2024125.44127.56125.32126.53126.530.06%213,900
Nov 1, 2024124.21127.17124.21126.45126.451.77%197,700
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%187,400
Oct 24, 2024121.28129.88117.57126.76126.760.18%524,925
Oct 23, 2024125.55127.13124.22126.53126.530.78%346,900
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%547,500
Oct 15, 2024132.32133.52131.19131.49131.49-0.71%142,722
Oct 14, 2024130.14132.68129.54132.43132.432.47%322,800
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%93,100
Oct 8, 2024129.77130.36128.92129.23129.230.42%197,400
Oct 7, 2024127.87129.29127.15128.69128.69-0.33%235,111
Oct 4, 2024127.74129.17126.11129.11129.112.65%302,900
Oct 3, 2024126.92126.92124.38125.78125.78-1.14%155,300
Oct 2, 2024126.43128.04126.32127.23127.230.03%176,311
Oct 1, 2024130.49130.76126.27127.19127.19-2.16%291,500
Sep 30, 2024126.09130.16124.81130.00130.003.26%223,900
Sep 27, 2024127.66127.66125.79125.90125.90-0.87%225,000
Sep 26, 2024129.01129.75126.59127.01127.01-0.56%230,600
Sep 25, 2024127.81128.35126.36127.73127.730.50%133,800
Sep 24, 2024127.84128.39126.43127.09127.09-1.01%151,800
Sep 23, 2024130.46130.46127.32128.39128.39-0.73%386,200
Sep 20, 2024131.82131.87128.43129.33129.33-1.64%723,300
Sep 19, 2024131.01131.65128.84131.48131.482.43%231,800
Sep 18, 2024126.00129.83125.48128.36128.361.78%332,500
Sep 17, 2024129.05129.05125.23126.12126.12-1.37%196,039
Sep 16, 2024127.63128.99126.91127.87127.870.86%145,300
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%251,800
Sep 10, 2024124.40124.97121.41123.16123.16-1.01%482,800
Sep 9, 2024128.69129.51122.71124.42124.42-3.55%374,800
Sep 6, 2024129.72130.69125.71129.00129.00-0.52%455,500
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%289,700
Aug 30, 2024129.00131.17128.86130.07130.071.26%258,000
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%132,300
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%167,600
Aug 21, 2024122.99123.04121.70122.83122.830.71%231,700
Aug 20, 2024121.94122.48121.12121.97121.97-0.46%166,100
Aug 19, 2024120.90122.80120.55122.53122.531.16%144,100
Aug 16, 2024120.80122.24120.27121.12121.120.27%198,140
Aug 15, 2024119.79122.24118.70120.79120.792.66%249,200
Aug 14, 2024119.40119.69115.85117.66117.66-0.68%140,000
Aug 13, 2024116.43118.86115.42118.47118.472.65%308,700
Aug 12, 2024116.38117.50114.21115.41115.41-1.13%223,425
Aug 9, 2024114.19116.86113.87116.73116.731.96%318,100
Aug 8, 2024114.01115.09113.48114.49114.491.32%161,323
Aug 7, 2024113.20114.44112.26113.00113.000.48%241,200
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%365,000