Skip to main content
Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
109.58
+2.25 (2.10%)
At close: Aug 13, 2025, 4:00 PM
109.58
0.00 (0.00%)
After-hours: Aug 13, 2025, 7:00 PM EDT

Integer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025107.70109.76107.08109.58109.582.10%548,246
Aug 12, 2025106.08107.73106.08107.33107.331.83%333,217
Aug 11, 2025106.38106.81105.40105.40105.40-0.99%259,923
Aug 8, 2025106.25107.03105.60106.45106.450.69%282,102
Aug 7, 2025106.47107.12105.38105.72105.720.34%244,322
Aug 6, 2025107.64107.81105.17105.36105.36-2.19%332,122
Aug 5, 2025106.86108.13106.39107.72107.720.83%234,758
Aug 4, 2025106.59107.39105.84106.83106.830.29%246,667
Aug 1, 2025107.76107.76105.43106.52106.52-1.83%379,870
Jul 31, 2025107.89109.32107.44108.51108.51-0.23%539,107
Jul 30, 2025109.36110.02107.98108.76108.76-0.40%545,137
Jul 29, 2025108.81109.74107.79109.20109.200.98%689,817
Jul 28, 2025108.39109.00106.91108.14108.14-0.34%552,443
Jul 25, 2025107.10108.51105.78108.51108.511.32%614,643
Jul 24, 2025112.03115.51105.57107.10107.10-7.49%1,240,071
Jul 23, 2025115.43116.31113.76115.77115.771.27%799,083
Jul 22, 2025111.97115.40111.54114.32114.322.48%563,399
Jul 21, 2025112.04112.82111.28111.55111.55-0.84%345,968
Jul 18, 2025115.61115.61111.08112.49112.49-1.88%463,003
Jul 17, 2025116.55117.58114.21114.64114.64-2.13%554,711
Jul 16, 2025118.11118.18116.59117.13117.13-0.26%364,528
Jul 15, 2025119.92119.94117.36117.44117.44-1.70%409,538
Jul 14, 2025119.88120.41118.26119.47119.47-0.41%290,329
Jul 11, 2025121.54121.76118.88119.96119.96-1.49%343,094
Jul 10, 2025120.08122.99120.06121.77121.771.08%386,242
Jul 9, 2025118.83120.49118.09120.47120.471.95%300,553
Jul 8, 2025116.90118.70116.90118.17118.170.98%384,681
Jul 7, 2025119.97120.92116.25117.02117.02-3.29%599,247
Jul 3, 2025122.05122.16120.14121.00121.00-0.16%199,686
Jul 2, 2025121.14121.93119.56121.19121.19-0.08%419,886
Jul 1, 2025122.48123.49121.27121.29121.29-1.37%495,729
Jun 30, 2025123.07123.32121.75122.97122.970.33%282,681
Jun 27, 2025121.56123.78121.36122.56122.560.57%1,049,308
Jun 26, 2025121.16122.85120.94121.87121.870.89%483,472
Jun 25, 2025120.36121.10119.31120.80120.800.32%476,709
Jun 24, 2025119.80120.94118.64120.42120.421.13%325,085
Jun 23, 2025117.30119.15116.15119.07119.071.08%399,185
Jun 20, 2025119.42119.42116.94117.80117.80-0.98%840,483
Jun 18, 2025118.62119.73117.95118.96118.96-0.08%374,625
Jun 17, 2025117.58120.00117.47119.06119.060.62%350,151
Jun 16, 2025119.27119.91118.13118.33118.330.03%345,804
Jun 13, 2025116.71119.14116.71118.30118.30-0.38%370,509
Jun 12, 2025119.17119.85118.31118.75118.75-1.07%532,501
Jun 11, 2025122.57123.13119.96120.03120.03-2.04%384,756
Jun 10, 2025122.46123.66122.05122.53122.530.39%411,965
Jun 9, 2025122.06123.01120.00122.06122.060.60%383,875
Jun 6, 2025122.16122.60120.65121.33121.330.36%234,023
Jun 5, 2025120.67121.30119.04120.90120.900.61%296,251
Jun 4, 2025119.85120.80119.54120.17120.170.27%293,758
Jun 3, 2025117.74120.71117.36119.85119.851.84%414,820