Skip to main content
logo
Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
126.61
-0.04 (-0.03%)
At close: Oct 9, 2026, 4:00 PM EDT
126.75
+0.14 (0.11%)
After-hours: Oct 9, 2026, 7:30 PM EDT

Integer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026126.58126.70126.58126.61126.61-0.03%1,439,780
Oct 8, 2026126.52126.72126.52126.65126.650.05%440,103
Oct 7, 2026126.60126.63126.47126.59126.590.09%356,586
Oct 6, 2026126.52126.58126.47126.47126.470.02%310,378
Oct 5, 2026126.46126.65126.45126.45126.45-578,569
Oct 2, 2026126.45126.54126.44126.45126.450.02%471,804
Oct 1, 2026126.42126.47126.37126.42126.420.06%410,177
Sep 30, 2026126.35126.44126.35126.35126.350.02%647,493
Sep 29, 2026126.38126.41126.28126.33126.33-0.04%1,548,902
Sep 28, 2026126.28126.38126.23126.38126.380.03%1,527,255
Sep 25, 2026126.26126.35126.21126.34126.340.13%555,771
Sep 24, 2026126.30126.43126.16126.17126.17-0.12%724,327
Sep 23, 2026126.40126.44126.28126.32126.32-0.01%527,938
Sep 22, 2026126.40126.44126.32126.33126.33-0.04%517,949
Sep 21, 2026126.53126.53126.27126.38126.380.08%661,065
Sep 18, 2026126.35126.45126.25126.28126.28-0.04%817,528
Sep 17, 2026126.35126.54126.17126.33126.330.17%709,196
Sep 16, 2026126.18126.40126.10126.11126.11-0.08%1,124,092
Sep 15, 2026126.15126.31126.12126.21126.210.06%515,945
Sep 14, 2026126.30126.30126.12126.13126.130.10%708,757
Sep 11, 2026126.29126.29125.98126.00126.00-0.04%449,893
Sep 10, 2026126.00126.13125.87126.05126.050.15%550,467
Sep 9, 2026126.31126.44125.86125.86125.86-0.27%1,131,209
Sep 8, 2026126.30126.45126.20126.20126.20-0.24%561,154
Sep 4, 2026125.84126.80125.84126.50126.500.80%1,610,988
Sep 3, 2026125.39125.60125.37125.50125.500.15%653,518
Sep 2, 2026125.41125.45125.27125.31125.31-0.06%642,048
Sep 1, 2026125.31125.50125.30125.39125.390.11%1,173,268
Aug 31, 2026125.30125.40125.25125.25125.25-0.06%672,781
Aug 28, 2026125.45125.45125.23125.33125.330.02%569,645
Aug 27, 2026125.32125.46125.29125.30125.300.09%461,009
Aug 26, 2026125.35125.49125.12125.19125.19-0.16%456,538
Aug 25, 2026125.15125.49125.15125.39125.390.26%681,819
Aug 24, 2026125.35125.35124.84125.07125.07-0.10%751,448
Aug 21, 2026125.40125.44125.15125.20125.20-0.01%929,525
Aug 20, 2026125.30125.47125.18125.21125.21-0.07%844,989
Aug 19, 2026125.29125.39125.05125.30125.300.17%654,158
Aug 18, 2026125.20125.29125.04125.09125.090.01%761,322
Aug 17, 2026125.23125.33125.08125.08125.08-0.14%429,948
Aug 14, 2026125.15125.44125.14125.26125.260.16%368,653
Aug 13, 2026125.40125.44125.00125.06125.06-0.02%1,264,971
Aug 12, 2026125.05125.34125.00125.08125.080.03%948,893
Aug 11, 2026125.19125.44124.90125.04125.04-0.03%1,961,255
Aug 10, 2026125.21125.36125.01125.08125.08-0.15%708,565
Aug 7, 2026125.50125.50125.01125.27125.27-0.63%1,050,385
Aug 6, 2026124.97126.14124.81126.07126.070.86%1,659,141
Aug 5, 2026124.90125.10124.69125.00125.00-0.04%1,890,477
Aug 4, 2026124.78125.14124.45125.05125.050.48%3,482,411
Aug 3, 2026125.10125.54124.37124.45124.452.67%12,617,631
Jul 31, 2026100.87123.5099.52121.21121.2120.18%2,607,080