Integer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	95.55	99.73	95.55	99.62	99.62	4.25%	627,432
Jul 15, 2026	93.64	96.22	93.52	95.56	95.56	2.41%	461,973
Jul 14, 2026	95.50	95.73	92.07	93.31	93.31	-3.19%	444,215
Jul 13, 2026	93.80	96.48	92.91	96.38	96.38	2.88%	436,713
Jul 10, 2026	92.02	93.91	91.98	93.68	93.68	1.88%	198,783
Jul 9, 2026	90.67	92.85	90.23	91.95	91.95	0.88%	399,978
Jul 8, 2026	90.83	93.20	90.33	91.15	91.15	-0.82%	617,898
Jul 7, 2026	94.31	94.49	91.49	91.90	91.90	-1.61%	534,874
Jul 6, 2026	95.26	95.26	92.80	93.40	93.40	-1.83%	506,049
Jul 2, 2026	94.17	96.20	94.00	95.14	95.14	0.60%	481,619
Jul 1, 2026	94.41	96.17	93.65	94.57	94.57	1.20%	392,337
Jun 30, 2026	91.90	94.42	90.78	93.45	93.45	2.44%	531,731
Jun 29, 2026	91.78	93.44	90.78	91.22	91.22	-2.84%	678,541
Jun 26, 2026	92.48	94.87	92.48	93.89	93.89	0.83%	1,001,041
Jun 25, 2026	92.70	94.40	92.57	93.12	93.12	1.90%	261,890
Jun 24, 2026	89.94	92.33	89.09	91.38	91.38	2.05%	388,339
Jun 23, 2026	90.76	91.15	86.97	89.54	89.54	-0.62%	518,842
Jun 22, 2026	90.44	90.65	89.76	90.10	90.10	-0.95%	254,572
Jun 18, 2026	89.84	91.38	89.71	90.96	90.96	1.63%	574,341
Jun 17, 2026	91.12	92.83	89.32	89.50	89.50	-1.97%	428,452
Jun 16, 2026	91.78	91.78	90.28	91.30	91.30	0.50%	224,648
Jun 15, 2026	91.09	91.97	90.48	90.85	90.85	-0.14%	236,198
Jun 12, 2026	91.62	92.19	90.89	90.98	90.98	-1.22%	212,203
Jun 11, 2026	91.00	93.25	89.89	92.10	92.10	0.80%	314,374
Jun 10, 2026	93.62	94.76	91.24	91.37	91.37	-2.90%	386,981
Jun 9, 2026	92.70	94.57	92.70	94.10	94.10	2.41%	435,152
Jun 8, 2026	91.19	93.67	91.19	91.89	91.89	-0.10%	212,558
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