Skip to main content
logo
Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
126.59
+0.07 (0.06%)
Oct 30, 2026, 4:00 PM EDT - Market closed

Integer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026126.55126.62126.50126.59126.590.06%571,701
Oct 29, 2026126.60126.66126.50126.52126.52-0.02%684,259
Oct 28, 2026126.66126.74126.55126.55126.55-0.15%1,020,401
Oct 27, 2026126.58126.75126.50126.74126.740.17%788,297
Oct 26, 2026126.60126.67126.52126.52126.52-0.02%827,839
Oct 23, 2026126.56126.66126.53126.54126.54-0.02%603,129
Oct 22, 2026126.77126.78126.56126.56126.56-0.11%1,454,289
Oct 21, 2026126.73126.83126.70126.70126.70-764,084
Oct 20, 2026126.77126.83126.69126.70126.70-0.04%904,732
Oct 19, 2026126.74126.78126.70126.75126.750.04%478,644
Oct 16, 2026126.74126.79126.63126.70126.70-0.02%724,436
Oct 15, 2026126.65126.75126.65126.72126.720.09%492,908
Oct 14, 2026126.67126.71126.61126.61126.610.02%680,850
Oct 13, 2026126.64126.67126.58126.59126.590.06%1,703,657
Oct 12, 2026126.65126.74126.52126.52126.52-0.07%1,042,977
Oct 9, 2026126.58126.70126.58126.61126.61-0.03%1,439,777
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