Integer Holdings Corporation ITGR
NYSE · United States · Health Technology
$126.35+0.02 (+0.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $126.35 | +0.02% | $126.35 | $126.44 | $126.35 | 681.70K |
| 2026-09-29 | $126.33 | -0.04% | $126.38 | $126.41 | $126.28 | 1.57M |
| 2026-09-28 | $126.38 | +0.03% | $126.28 | $126.38 | $126.23 | 1.68M |
| 2026-09-25 | $126.34 | +0.13% | $126.26 | $126.35 | $126.21 | 567.40K |
| 2026-09-24 | $126.17 | -0.12% | $126.30 | $126.43 | $126.16 | 816.60K |
| 2026-09-23 | $126.32 | -0.01% | $126.40 | $126.44 | $126.28 | 527.90K |
| 2026-09-22 | $126.33 | -0.04% | $126.40 | $126.44 | $126.32 | 555.00K |
| 2026-09-21 | $126.38 | +0.08% | $126.53 | $126.53 | $126.27 | 685.60K |
| 2026-09-18 | $126.28 | -0.04% | $126.35 | $126.45 | $126.25 | 830.90K |
| 2026-09-17 | $126.33 | +0.17% | $126.35 | $126.54 | $126.17 | 715.70K |
| 2026-09-16 | $126.11 | -0.08% | $126.18 | $126.40 | $126.10 | 1.12M |
| 2026-09-15 | $126.21 | +0.06% | $126.15 | $126.31 | $126.12 | 516.00K |
| 2026-09-14 | $126.13 | +0.10% | $126.30 | $126.30 | $126.12 | 708.80K |
| 2026-09-11 | $126.00 | -0.04% | $126.29 | $126.29 | $125.98 | 449.90K |
| 2026-09-10 | $126.05 | +0.15% | $126.00 | $126.13 | $125.87 | 554.90K |
| 2026-09-09 | $125.86 | -0.27% | $126.31 | $126.44 | $125.86 | 1.13M |
| 2026-09-08 | $126.20 | -0.24% | $126.30 | $126.45 | $126.20 | 561.50K |
| 2026-09-04 | $126.50 | +0.80% | $125.84 | $126.80 | $125.84 | 1.61M |
| 2026-09-03 | $125.50 | +0.15% | $125.39 | $125.60 | $125.37 | 653.50K |
| 2026-09-02 | $125.31 | -0.06% | $125.41 | $125.45 | $125.27 | 642.10K |
| 2026-09-01 | $125.39 | +0.11% | $125.31 | $125.50 | $125.30 | 1.17M |
| 2026-08-31 | $125.25 | -0.06% | $125.30 | $125.40 | $125.25 | 674.70K |
| 2026-08-28 | $125.33 | +0.02% | $125.45 | $125.45 | $125.23 | 569.60K |
| 2026-08-27 | $125.30 | +0.09% | $125.32 | $125.46 | $125.29 | 461.00K |
| 2026-08-26 | $125.19 | -0.16% | $125.35 | $125.49 | $125.12 | 456.50K |
| 2026-08-25 | $125.39 | +0.26% | $125.15 | $125.49 | $125.15 | 681.90K |
| 2026-08-24 | $125.07 | -0.10% | $125.35 | $125.35 | $124.84 | 754.10K |
| 2026-08-21 | $125.20 | -0.01% | $125.40 | $125.44 | $125.15 | 929.50K |
| 2026-08-20 | $125.21 | -0.07% | $125.30 | $125.47 | $125.18 | 964.10K |
| 2026-08-19 | $125.30 | +0.17% | $125.29 | $125.39 | $125.05 | 658.00K |
| 2026-08-18 | $125.09 | +0.01% | $125.20 | $125.29 | $125.04 | 761.30K |
| 2026-08-17 | $125.08 | -0.14% | $125.23 | $125.33 | $125.08 | 430.00K |
| 2026-08-14 | $125.26 | +0.16% | $125.15 | $125.44 | $125.14 | 368.70K |
| 2026-08-13 | $125.06 | -0.02% | $125.40 | $125.44 | $125.00 | 1.27M |
| 2026-08-12 | $125.08 | +0.03% | $125.05 | $125.34 | $125.00 | 949.00K |
| 2026-08-11 | $125.04 | -0.03% | $125.19 | $125.44 | $124.90 | 1.96M |
| 2026-08-10 | $125.08 | -0.15% | $125.21 | $125.36 | $125.01 | 733.70K |
| 2026-08-07 | $125.27 | -0.63% | $125.50 | $125.50 | $125.01 | 1.06M |
| 2026-08-06 | $126.07 | +0.86% | $124.97 | $126.14 | $124.81 | 1.82M |
| 2026-08-05 | $125.00 | -0.04% | $124.90 | $125.10 | $124.69 | 1.89M |
| 2026-08-04 | $125.05 | +0.48% | $124.78 | $125.14 | $124.45 | 3.69M |
| 2026-08-03 | $124.45 | +2.67% | $125.10 | $125.54 | $124.37 | 12.63M |
| 2026-07-31 | $121.21 | +20.18% | $100.87 | $123.50 | $99.52 | 2.61M |
| 2026-07-30 | $100.86 | +1.04% | $99.35 | $101.00 | $98.40 | 398.30K |
| 2026-07-29 | $99.82 | -0.56% | $99.49 | $101.24 | $99.31 | 407.70K |
| 2026-07-28 | $100.38 | +0.99% | $98.56 | $101.96 | $98.56 | 522.50K |
| 2026-07-27 | $99.40 | +0.79% | $99.61 | $100.87 | $98.31 | 651.40K |
| 2026-07-24 | $98.62 | +1.15% | $98.51 | $99.30 | $97.80 | 276.80K |
| 2026-07-23 | $97.50 | +0.97% | $97.87 | $97.87 | $95.55 | 400.20K |
| 2026-07-22 | $96.56 | +0.26% | $97.04 | $98.14 | $96.09 | 215.60K |
| 2026-07-21 | $96.31 | +0.23% | $95.42 | $96.47 | $94.91 | 339.70K |
| 2026-07-20 | $96.09 | +0.70% | $95.18 | $96.94 | $94.97 | 280.00K |
| 2026-07-17 | $95.42 | -4.22% | $98.71 | $99.67 | $95.14 | 476.60K |
| 2026-07-16 | $99.62 | +4.25% | $95.55 | $99.73 | $95.55 | 670.80K |
| 2026-07-15 | $95.56 | +2.41% | $93.64 | $96.22 | $93.52 | 462.00K |
| 2026-07-14 | $93.31 | -3.19% | $95.50 | $95.73 | $92.07 | 450.20K |
| 2026-07-13 | $96.38 | +2.88% | $93.80 | $96.48 | $92.91 | 440.00K |
| 2026-07-10 | $93.68 | +1.88% | $92.02 | $93.91 | $91.98 | 203.40K |
| 2026-07-09 | $91.95 | +0.88% | $90.67 | $92.85 | $90.23 | 405.20K |
| 2026-07-08 | $91.15 | -0.82% | $90.83 | $93.20 | $90.33 | 649.90K |
| 2026-07-07 | $91.90 | -1.61% | $94.31 | $94.49 | $91.49 | 534.90K |
| 2026-07-06 | $93.40 | -1.83% | $95.26 | $95.26 | $92.80 | 512.40K |
| 2026-07-02 | $95.14 | +0.60% | $94.17 | $96.20 | $94.00 | 484.90K |
| 2026-07-01 | $94.57 | +1.20% | $94.41 | $96.17 | $93.65 | 398.60K |
| 2026-06-30 | $93.45 | +2.44% | $91.90 | $94.42 | $90.78 | 536.30K |
| 2026-06-29 | $91.22 | -2.84% | $91.78 | $93.44 | $90.78 | 720.40K |
| 2026-06-26 | $93.89 | +0.83% | $92.48 | $94.87 | $92.48 | 1.53M |
| 2026-06-25 | $93.12 | +1.90% | $92.70 | $94.40 | $92.57 | 261.90K |
| 2026-06-24 | $91.38 | +2.05% | $89.94 | $92.33 | $89.09 | 401.80K |
| 2026-06-23 | $89.54 | -0.62% | $90.76 | $91.15 | $86.97 | 522.80K |
| 2026-06-22 | $90.10 | -0.95% | $90.44 | $90.65 | $89.76 | 262.50K |
| 2026-06-18 | $90.96 | +1.63% | $89.84 | $91.38 | $89.71 | 581.30K |
| 2026-06-17 | $89.50 | -1.97% | $91.12 | $92.83 | $89.32 | 436.20K |
| 2026-06-16 | $91.30 | +0.50% | $91.78 | $91.78 | $90.28 | 224.70K |
| 2026-06-15 | $90.85 | -0.14% | $91.09 | $91.97 | $90.48 | 238.80K |
| 2026-06-12 | $90.98 | -1.22% | $91.62 | $92.19 | $90.89 | 225.20K |
| 2026-06-11 | $92.10 | +0.80% | $91.00 | $93.25 | $89.89 | 335.70K |
| 2026-06-10 | $91.37 | -2.90% | $93.62 | $94.76 | $91.24 | 407.70K |
| 2026-06-09 | $94.10 | +2.41% | $92.70 | $94.57 | $92.70 | 435.20K |
| 2026-06-08 | $91.89 | -0.10% | $91.19 | $93.67 | $91.19 | 216.40K |
| 2026-06-05 | $91.98 | -0.82% | $93.35 | $94.12 | $91.89 | 248.50K |
| 2026-06-04 | $92.74 | +2.04% | $92.42 | $93.81 | $91.11 | 309.90K |
| 2026-06-03 | $90.89 | +0.64% | $91.10 | $91.58 | $90.00 | 564.60K |
| 2026-06-02 | $90.31 | +0.17% | $89.95 | $90.40 | $88.74 | 336.90K |
| 2026-06-01 | $90.16 | +0.87% | $88.81 | $91.12 | $87.76 | 611.90K |
| 2026-05-29 | $89.38 | -0.74% | $89.33 | $90.59 | $88.81 | 788.00K |
| 2026-05-28 | $90.05 | +1.21% | $88.12 | $90.46 | $87.78 | 614.30K |
| 2026-05-27 | $88.97 | -1.30% | $90.74 | $90.98 | $88.04 | 873.90K |
| 2026-05-26 | $90.14 | +0.96% | $89.05 | $91.32 | $88.39 | 1.07M |
| 2026-05-22 | $89.28 | -0.80% | $90.00 | $90.52 | $89.13 | 363.40K |