Integer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	93.35	94.12	91.89	91.98	91.98	-0.82%	248,479
Jun 4, 2026	92.42	93.81	91.11	92.74	92.74	2.04%	309,878
Jun 3, 2026	91.10	91.58	90.00	90.89	90.89	0.64%	564,584
Jun 2, 2026	89.95	90.40	88.74	90.31	90.31	0.17%	336,929
Jun 1, 2026	88.81	91.12	87.76	90.16	90.16	0.87%	611,903
May 29, 2026	89.33	90.59	88.81	89.38	89.38	-0.74%	786,656
May 28, 2026	88.12	90.46	87.78	90.05	90.05	1.21%	611,900
May 27, 2026	90.74	90.98	88.04	88.97	88.97	-1.30%	873,783
May 26, 2026	89.05	91.32	88.39	90.14	90.14	0.96%	999,577
May 22, 2026	90.00	90.52	89.13	89.28	89.28	-0.80%	340,640
May 21, 2026	90.40	91.66	89.21	90.00	90.00	-1.63%	532,255
May 20, 2026	90.43	91.61	89.82	91.49	91.49	1.16%	431,219
May 19, 2026	90.04	90.68	88.77	90.44	90.44	0.52%	386,786
May 18, 2026	88.49	90.86	88.00	89.97	89.97	2.05%	359,424
May 15, 2026	89.33	90.19	88.00	88.16	88.16	-1.85%	390,437
May 14, 2026	89.37	90.40	88.10	89.82	89.82	0.48%	364,215
May 13, 2026	86.80	91.32	86.25	89.39	89.39	5.19%	1,198,495
May 12, 2026	85.60	86.44	84.28	84.98	84.98	0.15%	611,296
May 11, 2026	87.68	88.69	84.71	84.85	84.85	-3.71%	535,991
May 8, 2026	88.25	89.32	86.21	88.12	88.12	0.23%	384,675
May 7, 2026	86.91	89.03	86.91	87.92	87.92	1.89%	486,070
May 6, 2026	86.52	87.89	85.88	86.29	86.29	0.51%	543,699
May 5, 2026	84.26	87.38	83.43	85.85	85.85	2.26%	681,933
May 4, 2026	83.50	86.46	83.26	83.95	83.95	-0.10%	603,140
May 1, 2026	87.85	90.00	83.19	84.03	84.03	-5.06%	1,035,665
Apr 30, 2026	77.05	89.87	77.05	88.51	88.51	5.78%	2,190,673
Apr 29, 2026	84.38	84.55	82.61	83.67	83.67	-1.15%	755,324
Apr 28, 2026	85.95	85.95	83.82	84.64	84.64	-0.83%	638,810
Apr 27, 2026	86.00	86.61	83.46	85.35	85.35	-0.78%	498,991
Apr 24, 2026	84.98	86.03	84.02	86.02	86.02	1.37%	556,236
Apr 23, 2026	84.69	85.85	82.64	84.86	84.86	-0.35%	776,548
Apr 22, 2026	86.13	86.57	84.59	85.16	85.16	-0.54%	267,928
Apr 21, 2026	89.57	89.57	84.34	85.62	85.62	-4.14%	678,061
Apr 20, 2026	89.95	90.93	89.03	89.32	89.32	-0.98%	305,988
Apr 17, 2026	89.22	91.07	89.22	90.20	90.20	2.07%	360,967
Apr 16, 2026	87.73	88.99	87.02	88.37	88.37	0.49%	258,357
Apr 15, 2026	88.52	88.99	87.00	87.94	87.94	-0.78%	319,690
Apr 14, 2026	87.75	89.23	87.26	88.63	88.63	1.03%	276,150
Apr 13, 2026	84.80	87.85	84.70	87.73	87.73	3.08%	228,480
Apr 10, 2026	87.00	87.00	84.60	85.11	85.11	-1.80%	286,327
Apr 9, 2026	86.97	87.43	86.31	86.67	86.67	-0.93%	278,092
Apr 8, 2026	87.31	87.82	86.85	87.48	87.48	2.78%	323,030
Apr 7, 2026	85.64	86.03	84.52	85.11	85.11	-0.61%	415,941
Apr 6, 2026	85.55	86.41	84.78	85.63	85.63	-1.40%	554,818
Apr 2, 2026	85.44	87.57	84.40	86.85	86.85	0.47%	329,798
Apr 1, 2026	88.01	89.07	86.42	86.44	86.44	-1.77%	494,960
Mar 31, 2026	85.96	88.35	85.70	88.00	88.00	3.33%	509,156
Mar 30, 2026	85.81	86.30	84.00	85.16	85.16	-0.20%	570,492
Mar 27, 2026	85.95	86.66	84.83	85.33	85.33	-1.73%	343,302
Mar 26, 2026	85.97	88.08	85.97	86.83	86.83	0.08%	496,291