Skip to main content
IC
Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
120.70
+2.26 (1.91%)
At close: May 12, 2025, 4:00 PM
120.70
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Integer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025122.53122.84119.97120.70120.701.91%548,783
May 9, 2025119.71119.99118.34118.44118.44-0.90%334,885
May 8, 2025119.99121.58119.25119.52119.520.45%661,380
May 7, 2025119.49120.59117.50118.98118.980.64%548,322
May 6, 2025116.00121.21115.91118.22118.221.43%1,069,915
May 5, 2025123.90126.00116.26116.55116.55-7.25%1,075,802
May 2, 2025126.46126.87123.31125.66125.660.06%640,985
May 1, 2025125.98127.06124.58125.59125.59-0.57%1,066,168
Apr 30, 2025126.07126.72121.53126.31126.31-0.49%847,237
Apr 29, 2025122.77127.56122.65126.93126.933.38%586,773
Apr 28, 2025123.41123.69120.58122.78122.78-0.51%534,605
Apr 25, 2025121.59123.45119.40123.41123.411.61%451,695
Apr 24, 2025124.30126.00114.86121.46121.460.79%1,388,180
Apr 23, 2025121.05123.68119.81120.51120.512.14%645,327
Apr 22, 2025116.64118.29116.07117.98117.982.20%325,604
Apr 21, 2025115.87116.09113.42115.44115.44-1.32%545,973
Apr 17, 2025115.74117.48114.59116.98116.980.66%849,806
Apr 16, 2025116.30117.82114.37116.21116.21-0.56%1,015,905
Apr 15, 2025117.47119.33115.58116.86116.86-0.94%1,040,101
Apr 14, 2025117.84118.77114.08117.97117.971.26%1,121,022
Apr 11, 2025113.85117.30112.74116.50116.502.35%633,873
Apr 10, 2025113.65115.32110.70113.83113.83-2.18%754,246
Apr 9, 2025105.82116.75105.82116.37116.379.03%804,082
Apr 8, 2025115.82116.80104.93106.73106.73-5.49%903,865
Apr 7, 2025110.92116.50108.27112.93112.93-0.68%703,555
Apr 4, 2025112.11115.04110.68113.70113.70-2.04%1,211,284
Apr 3, 2025116.70120.69115.91116.07116.07-4.14%888,373
Apr 2, 2025116.73121.56116.04121.08121.082.13%390,720
Apr 1, 2025116.97120.41116.74118.56118.560.47%633,246
Mar 31, 2025115.73119.51113.52118.01118.010.91%861,895
Mar 28, 2025117.70118.16115.12116.95116.95-0.47%310,618
Mar 27, 2025118.07119.39116.56117.50117.50-0.48%415,188
Mar 26, 2025119.05119.75116.83118.07118.07-0.88%392,201
Mar 25, 2025116.83120.10116.83119.12119.121.66%791,390
Mar 24, 2025116.90117.85116.45117.18117.181.75%281,951
Mar 21, 2025115.04115.94110.84115.16115.16-0.97%1,042,329
Mar 20, 2025119.63120.17116.02116.29116.29-3.63%734,669
Mar 19, 2025119.26121.84119.23120.67120.671.36%539,359
Mar 18, 2025119.21120.86118.16119.05119.05-0.22%490,597
Mar 17, 2025117.49120.20117.26119.31119.311.20%549,399
Mar 14, 2025120.19120.89114.61117.89117.89-0.43%2,991,416
Mar 13, 2025116.88119.51115.92118.40118.40-0.97%824,567
Mar 12, 2025120.82121.12118.72119.56119.56-0.48%303,462
Mar 11, 2025120.44121.47118.14120.14120.14-0.11%257,730
Mar 10, 2025120.59122.23119.02120.27120.27-1.39%574,287
Mar 7, 2025121.48123.26118.70121.96121.96-0.06%396,954
Mar 6, 2025121.30125.25121.09122.03122.03-0.57%416,621
Mar 5, 2025118.67123.86118.27122.73122.733.81%654,951
Mar 4, 2025119.15120.41115.89118.23118.23-1.65%514,850
Mar 3, 2025123.83124.46119.25120.21120.21-2.43%374,255