Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
84.86
-0.30 (-0.35%)
Apr 23, 2026, 4:00 PM EDT - Market closed
Integer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 267,913 |
| Apr 21, 2026 | 89.57 | 89.57 | 84.34 | 85.62 | 85.62 | -4.14% | 671,540 |
| 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% | 258,347 |
| Apr 15, 2026 | 88.52 | 88.99 | 87.00 | 87.94 | 87.94 | -0.78% | 319,689 |
| Apr 14, 2026 | 87.75 | 89.23 | 87.26 | 88.63 | 88.63 | 1.03% | 275,900 |
| 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% | 399,212 |
| Apr 6, 2026 | 85.55 | 86.41 | 84.78 | 85.63 | 85.63 | -1.40% | 554,811 |
| 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% | 495,968 |
| Mar 25, 2026 | 86.90 | 88.00 | 85.09 | 86.76 | 86.76 | 0.66% | 494,658 |
| Mar 24, 2026 | 84.32 | 86.48 | 83.77 | 86.19 | 86.19 | 1.01% | 588,577 |
| Mar 23, 2026 | 85.59 | 86.30 | 84.43 | 85.33 | 85.33 | 1.46% | 1,006,629 |
| Mar 20, 2026 | 84.76 | 84.76 | 83.44 | 84.10 | 84.10 | -0.31% | 1,227,958 |
| Mar 19, 2026 | 83.93 | 85.23 | 81.99 | 84.36 | 84.36 | -0.40% | 1,090,328 |
| Mar 18, 2026 | 86.61 | 86.92 | 84.61 | 84.70 | 84.70 | -2.88% | 1,733,800 |
| Mar 17, 2026 | 84.98 | 87.26 | 84.98 | 87.21 | 87.21 | 3.67% | 597,312 |
| Mar 16, 2026 | 83.39 | 85.56 | 82.71 | 84.12 | 84.12 | 1.37% | 1,251,865 |
| Mar 13, 2026 | 86.39 | 86.62 | 82.97 | 82.98 | 82.98 | -0.38% | 1,044,013 |
| Mar 12, 2026 | 86.25 | 90.00 | 83.27 | 83.30 | 83.30 | -2.54% | 1,073,056 |
| Mar 11, 2026 | 83.48 | 87.21 | 83.14 | 85.47 | 85.47 | 2.63% | 852,620 |
| Mar 10, 2026 | 85.25 | 85.68 | 83.24 | 83.28 | 83.28 | -2.46% | 506,279 |
| Mar 9, 2026 | 83.00 | 85.75 | 81.99 | 85.38 | 85.38 | 1.61% | 647,592 |
| Mar 6, 2026 | 84.67 | 84.67 | 82.19 | 84.03 | 84.03 | -1.41% | 635,011 |
| Mar 5, 2026 | 85.41 | 85.73 | 84.11 | 85.23 | 85.23 | -0.93% | 689,530 |
| Mar 4, 2026 | 87.33 | 87.84 | 85.82 | 86.03 | 86.03 | -0.83% | 793,376 |
| Mar 3, 2026 | 85.04 | 87.22 | 83.31 | 86.75 | 86.75 | 0.47% | 707,339 |
| Mar 2, 2026 | 86.07 | 86.74 | 84.69 | 86.34 | 86.34 | -0.39% | 725,712 |
| Feb 27, 2026 | 85.98 | 87.11 | 85.98 | 86.68 | 86.68 | -0.10% | 1,088,333 |
| Feb 26, 2026 | 86.61 | 87.34 | 85.25 | 86.77 | 86.77 | 0.31% | 761,483 |
| Feb 25, 2026 | 87.39 | 87.92 | 84.65 | 86.50 | 86.50 | -0.69% | 878,057 |
| Feb 24, 2026 | 86.10 | 87.21 | 85.64 | 87.10 | 87.10 | 1.56% | 657,666 |
| Feb 23, 2026 | 84.84 | 86.37 | 83.97 | 85.76 | 85.76 | 1.07% | 884,694 |
| Feb 20, 2026 | 83.00 | 86.98 | 83.00 | 84.85 | 84.85 | 2.23% | 1,734,196 |
| Feb 19, 2026 | 100.00 | 100.05 | 82.76 | 83.00 | 83.00 | -4.02% | 2,296,917 |
| Feb 18, 2026 | 87.63 | 88.99 | 85.51 | 86.48 | 86.48 | -1.35% | 1,667,662 |
| Feb 17, 2026 | 86.56 | 88.08 | 85.64 | 87.66 | 87.66 | 2.03% | 964,326 |
| Feb 13, 2026 | 86.47 | 86.88 | 84.95 | 85.92 | 85.92 | 0.66% | 929,679 |
| Feb 12, 2026 | 87.36 | 87.36 | 83.60 | 85.36 | 85.36 | -2.09% | 1,291,636 |
| Feb 11, 2026 | 86.59 | 87.27 | 85.02 | 87.18 | 87.18 | 1.20% | 3,381,453 |