Skip to main content
logo
Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
125.19
-0.20 (-0.16%)
At close: Aug 26, 2026, 4:00 PM EDT
125.19
0.00 (0.00%)
After-hours: Aug 26, 2026, 6:30 PM EDT

Integer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 30, 202699.35101.0098.40100.86100.861.04%398,317
Jul 29, 202699.49101.2499.3199.8299.82-0.56%407,552
Jul 28, 202698.56101.9698.56100.38100.380.99%522,450
Jul 27, 202699.61100.8798.3199.4099.400.79%651,368
Jul 24, 202698.5199.3097.8098.6298.621.15%276,818
Jul 23, 202697.8797.8795.5597.5097.500.97%400,215
Jul 22, 202697.0498.1496.0996.5696.560.26%215,253
Jul 21, 202695.4296.4794.9196.3196.310.23%329,463
Jul 20, 202695.1896.9494.9796.0996.090.70%280,016
Jul 17, 202698.7199.6795.1495.4295.42-4.22%476,597
Jul 16, 202695.5599.7395.5599.6299.624.25%627,432
Jul 15, 202693.6496.2293.5295.5695.562.41%461,973
Jul 14, 202695.5095.7392.0793.3193.31-3.19%444,215
Jul 13, 202693.8096.4892.9196.3896.382.88%436,713
Jul 10, 202692.0293.9191.9893.6893.681.88%198,783
Jul 9, 202690.6792.8590.2391.9591.950.88%399,978
Jul 8, 202690.8393.2090.3391.1591.15-0.82%617,898
Jul 7, 202694.3194.4991.4991.9091.90-1.61%534,874
Jul 6, 202695.2695.2692.8093.4093.40-1.83%506,049
Jul 2, 202694.1796.2094.0095.1495.140.60%481,619
Jul 1, 202694.4196.1793.6594.5794.571.20%392,337
Jun 30, 202691.9094.4290.7893.4593.452.44%531,731
Jun 29, 202691.7893.4490.7891.2291.22-2.84%678,541
Jun 26, 202692.4894.8792.4893.8993.890.83%1,001,041
Jun 25, 202692.7094.4092.5793.1293.121.90%261,890
Jun 24, 202689.9492.3389.0991.3891.382.05%388,339
Jun 23, 202690.7691.1586.9789.5489.54-0.62%518,842
Jun 22, 202690.4490.6589.7690.1090.10-0.95%254,572
Jun 18, 202689.8491.3889.7190.9690.961.63%574,341
Jun 17, 202691.1292.8389.3289.5089.50-1.97%428,452
Jun 16, 202691.7891.7890.2891.3091.300.50%224,648