Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
69.84
-0.78 (-1.10%)
At close: Dec 5, 2025, 4:00 PM EST
69.25
-0.59 (-0.84%)
After-hours: Dec 5, 2025, 7:41 PM EST
Integer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.58 | 71.49 | 69.75 | 69.84 | 69.84 | -1.10% | 436,869 |
| Dec 4, 2025 | 69.90 | 71.17 | 69.82 | 70.62 | 70.62 | 1.06% | 433,916 |
| Dec 3, 2025 | 69.98 | 71.55 | 69.40 | 69.88 | 69.88 | -0.16% | 457,013 |
| Dec 2, 2025 | 72.00 | 72.53 | 69.89 | 69.99 | 69.99 | -2.45% | 397,324 |
| Dec 1, 2025 | 71.55 | 73.19 | 71.55 | 71.75 | 71.75 | -0.60% | 529,381 |
| Nov 28, 2025 | 72.39 | 72.64 | 71.82 | 72.18 | 72.18 | 0.19% | 170,556 |
| Nov 26, 2025 | 71.01 | 72.38 | 70.88 | 72.04 | 72.04 | 0.85% | 623,327 |
| Nov 25, 2025 | 71.50 | 72.62 | 71.40 | 71.43 | 71.43 | 0.29% | 744,398 |
| Nov 24, 2025 | 69.93 | 71.46 | 69.28 | 71.22 | 71.22 | 1.74% | 746,319 |
| Nov 21, 2025 | 68.68 | 70.30 | 68.18 | 70.00 | 70.00 | 2.74% | 590,327 |
| Nov 20, 2025 | 68.02 | 68.74 | 67.58 | 68.13 | 68.13 | 0.69% | 921,524 |
| Nov 19, 2025 | 67.88 | 68.06 | 66.51 | 67.66 | 67.66 | -0.13% | 691,233 |
| Nov 18, 2025 | 67.10 | 68.88 | 66.63 | 67.75 | 67.75 | 0.97% | 1,292,685 |
| Nov 17, 2025 | 69.32 | 69.32 | 67.08 | 67.10 | 67.10 | -3.44% | 543,320 |
| Nov 14, 2025 | 67.83 | 69.52 | 67.22 | 69.49 | 69.49 | 2.12% | 576,683 |
| Nov 13, 2025 | 68.80 | 69.78 | 67.86 | 68.05 | 68.05 | -2.10% | 689,601 |
| Nov 12, 2025 | 70.00 | 71.38 | 69.34 | 69.51 | 69.51 | -0.44% | 723,910 |
| Nov 11, 2025 | 69.29 | 70.30 | 69.05 | 69.82 | 69.82 | 1.54% | 555,384 |
| Nov 10, 2025 | 69.26 | 69.81 | 68.28 | 68.76 | 68.76 | 0.73% | 621,326 |
| Nov 7, 2025 | 66.81 | 68.35 | 66.32 | 68.26 | 68.26 | 2.43% | 717,238 |
| Nov 6, 2025 | 67.89 | 67.89 | 66.00 | 66.64 | 66.64 | -2.20% | 945,403 |
| Nov 5, 2025 | 67.90 | 68.88 | 66.43 | 68.14 | 68.14 | -0.69% | 1,567,239 |
| Nov 4, 2025 | 67.96 | 70.16 | 66.91 | 68.61 | 68.61 | 2.51% | 1,631,964 |
| Nov 3, 2025 | 64.57 | 67.08 | 63.75 | 66.93 | 66.93 | 3.65% | 1,353,788 |
| Oct 31, 2025 | 63.93 | 64.88 | 62.10 | 64.57 | 64.57 | 1.97% | 2,618,503 |
| Oct 30, 2025 | 65.13 | 65.39 | 62.00 | 63.32 | 63.32 | -3.03% | 1,737,043 |
| Oct 29, 2025 | 67.26 | 67.99 | 64.87 | 65.30 | 65.30 | -3.97% | 1,829,893 |
| Oct 28, 2025 | 69.68 | 69.83 | 67.66 | 68.00 | 68.00 | -3.13% | 2,118,223 |
| Oct 27, 2025 | 72.63 | 73.13 | 69.16 | 70.20 | 70.20 | -3.72% | 2,949,214 |
| Oct 24, 2025 | 71.57 | 73.63 | 69.51 | 72.91 | 72.91 | -1.33% | 4,156,953 |
| Oct 23, 2025 | 87.16 | 88.00 | 66.50 | 73.89 | 73.89 | -32.28% | 14,161,439 |
| Oct 22, 2025 | 108.72 | 111.99 | 108.59 | 109.11 | 109.11 | 1.08% | 787,458 |
| Oct 21, 2025 | 106.40 | 108.24 | 106.40 | 107.94 | 107.94 | 0.53% | 426,447 |
| Oct 20, 2025 | 105.22 | 107.52 | 105.22 | 107.37 | 107.37 | 2.42% | 317,207 |
| Oct 17, 2025 | 103.05 | 105.13 | 102.20 | 104.83 | 104.83 | 1.66% | 418,644 |
| Oct 16, 2025 | 103.52 | 104.64 | 102.64 | 103.12 | 103.12 | -0.66% | 412,812 |
| Oct 15, 2025 | 103.32 | 105.30 | 102.53 | 103.80 | 103.80 | -0.16% | 353,560 |
| Oct 14, 2025 | 101.36 | 104.12 | 100.91 | 103.97 | 103.97 | 1.83% | 466,474 |
| Oct 13, 2025 | 101.18 | 102.92 | 100.27 | 102.10 | 102.10 | 1.04% | 333,858 |
| Oct 10, 2025 | 103.04 | 103.51 | 99.54 | 101.05 | 101.05 | -2.27% | 491,506 |
| Oct 9, 2025 | 105.74 | 105.74 | 103.35 | 103.40 | 103.40 | -1.86% | 229,131 |
| Oct 8, 2025 | 104.10 | 106.12 | 103.40 | 105.36 | 105.36 | 1.58% | 398,006 |
| Oct 7, 2025 | 105.46 | 106.58 | 103.71 | 103.72 | 103.72 | -1.58% | 348,909 |
| Oct 6, 2025 | 105.20 | 105.59 | 103.48 | 105.38 | 105.38 | 0.32% | 468,454 |
| Oct 3, 2025 | 103.53 | 105.99 | 102.76 | 105.04 | 105.04 | 1.89% | 373,036 |
| Oct 2, 2025 | 103.12 | 103.91 | 102.29 | 103.09 | 103.09 | 0.17% | 226,762 |
| Oct 1, 2025 | 102.89 | 103.41 | 100.86 | 102.92 | 102.92 | -0.40% | 295,343 |
| Sep 30, 2025 | 101.13 | 103.53 | 100.89 | 103.33 | 103.33 | 2.19% | 270,793 |
| Sep 29, 2025 | 101.33 | 101.54 | 100.16 | 101.12 | 101.12 | -0.37% | 458,662 |
| Sep 26, 2025 | 101.85 | 103.51 | 101.42 | 101.50 | 101.50 | -0.27% | 334,112 |