Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
85.23
-0.80 (-0.93%)
Mar 5, 2026, 4:00 PM EST - Market closed
Integer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 85.41 | 85.73 | 84.11 | 85.23 | 85.23 | -0.93% | 689,530 |
| Mar 4, 2026 | 87.33 | 87.84 | 85.82 | 86.03 | 86.03 | -0.83% | 793,376 |
| Mar 3, 2026 | 85.04 | 87.22 | 83.31 | 86.75 | 86.75 | 0.47% | 707,339 |
| Mar 2, 2026 | 86.07 | 86.74 | 84.69 | 86.34 | 86.34 | -0.39% | 725,712 |
| Feb 27, 2026 | 85.98 | 87.11 | 85.98 | 86.68 | 86.68 | -0.10% | 1,088,333 |
| Feb 26, 2026 | 86.61 | 87.34 | 85.25 | 86.77 | 86.77 | 0.31% | 761,483 |
| Feb 25, 2026 | 87.39 | 87.92 | 84.65 | 86.50 | 86.50 | -0.69% | 878,057 |
| Feb 24, 2026 | 86.10 | 87.21 | 85.64 | 87.10 | 87.10 | 1.56% | 657,666 |
| Feb 23, 2026 | 84.84 | 86.37 | 83.97 | 85.76 | 85.76 | 1.07% | 884,694 |
| Feb 20, 2026 | 83.00 | 86.98 | 83.00 | 84.85 | 84.85 | 2.23% | 1,734,196 |
| Feb 19, 2026 | 100.00 | 100.05 | 82.76 | 83.00 | 83.00 | -4.02% | 2,296,917 |
| Feb 18, 2026 | 87.63 | 88.99 | 85.51 | 86.48 | 86.48 | -1.35% | 1,667,662 |
| Feb 17, 2026 | 86.56 | 88.08 | 85.64 | 87.66 | 87.66 | 2.03% | 964,326 |
| Feb 13, 2026 | 86.47 | 86.88 | 84.95 | 85.92 | 85.92 | 0.66% | 929,679 |
| Feb 12, 2026 | 87.36 | 87.36 | 83.60 | 85.36 | 85.36 | -2.09% | 1,291,636 |
| Feb 11, 2026 | 86.59 | 87.27 | 85.02 | 87.18 | 87.18 | 1.20% | 3,381,453 |
| Feb 10, 2026 | 86.07 | 86.82 | 85.30 | 86.15 | 86.15 | 0.81% | 634,505 |
| Feb 9, 2026 | 86.35 | 86.72 | 84.80 | 85.46 | 85.46 | -1.15% | 694,076 |
| Feb 6, 2026 | 85.45 | 86.89 | 84.60 | 86.45 | 86.45 | 1.43% | 592,568 |
| Feb 5, 2026 | 85.70 | 87.01 | 85.11 | 85.23 | 85.23 | -0.34% | 598,441 |
| Feb 4, 2026 | 86.09 | 87.21 | 85.12 | 85.52 | 85.52 | -0.60% | 688,644 |
| Feb 3, 2026 | 85.16 | 86.81 | 84.60 | 86.04 | 86.04 | 0.57% | 511,648 |
| Feb 2, 2026 | 86.16 | 87.31 | 85.13 | 85.55 | 85.55 | -1.51% | 650,232 |
| Jan 30, 2026 | 86.67 | 87.39 | 85.49 | 86.86 | 86.86 | 0.45% | 720,137 |
| Jan 29, 2026 | 86.26 | 86.54 | 83.39 | 86.47 | 86.47 | 0.66% | 599,453 |
| Jan 28, 2026 | 85.79 | 86.13 | 84.68 | 85.90 | 85.90 | 0.13% | 468,439 |
| Jan 27, 2026 | 85.82 | 86.01 | 84.95 | 85.79 | 85.79 | -0.52% | 309,830 |
| Jan 26, 2026 | 86.29 | 86.78 | 85.55 | 86.24 | 86.24 | 0.01% | 393,287 |
| Jan 23, 2026 | 85.18 | 86.44 | 83.90 | 86.23 | 86.23 | 0.81% | 508,093 |
| Jan 22, 2026 | 87.60 | 87.60 | 85.25 | 85.54 | 85.54 | -1.68% | 527,751 |
| Jan 21, 2026 | 86.00 | 87.69 | 85.35 | 87.00 | 87.00 | 2.17% | 494,280 |
| Jan 20, 2026 | 84.75 | 85.80 | 84.41 | 85.15 | 85.15 | -0.73% | 649,506 |
| Jan 16, 2026 | 84.65 | 86.05 | 84.61 | 85.78 | 85.78 | 0.59% | 539,244 |
| Jan 15, 2026 | 83.58 | 85.98 | 83.50 | 85.28 | 85.28 | 0.68% | 786,989 |
| Jan 14, 2026 | 82.69 | 84.87 | 82.69 | 84.70 | 84.70 | 2.37% | 393,863 |
| Jan 13, 2026 | 83.53 | 83.99 | 81.89 | 82.74 | 82.74 | -0.99% | 459,184 |
| Jan 12, 2026 | 84.07 | 84.07 | 82.67 | 83.57 | 83.57 | -0.88% | 515,027 |
| Jan 9, 2026 | 83.44 | 85.23 | 82.32 | 84.31 | 84.31 | 1.84% | 702,751 |
| Jan 8, 2026 | 80.17 | 83.50 | 80.17 | 82.79 | 82.79 | 2.36% | 612,161 |
| Jan 7, 2026 | 81.55 | 81.92 | 80.43 | 80.88 | 80.88 | 0.09% | 598,361 |
| Jan 6, 2026 | 80.17 | 81.75 | 79.73 | 80.81 | 80.81 | 1.37% | 631,037 |
| Jan 5, 2026 | 76.21 | 80.87 | 76.21 | 79.72 | 79.72 | 3.83% | 611,499 |
| Jan 2, 2026 | 78.37 | 78.38 | 76.53 | 76.78 | 76.78 | -2.10% | 402,717 |
| Dec 31, 2025 | 77.98 | 78.89 | 77.88 | 78.43 | 78.43 | 0.11% | 433,913 |
| Dec 30, 2025 | 78.17 | 79.13 | 78.11 | 78.34 | 78.34 | -0.24% | 341,417 |
| Dec 29, 2025 | 79.00 | 79.48 | 78.05 | 78.53 | 78.53 | -0.44% | 365,999 |
| Dec 26, 2025 | 78.39 | 78.99 | 78.00 | 78.88 | 78.88 | 0.22% | 266,430 |
| Dec 24, 2025 | 77.68 | 79.25 | 77.66 | 78.71 | 78.71 | 1.21% | 222,020 |
| Dec 23, 2025 | 78.97 | 79.08 | 77.30 | 77.77 | 77.77 | -1.84% | 512,305 |
| Dec 22, 2025 | 78.47 | 80.69 | 78.12 | 79.23 | 79.23 | 0.83% | 622,675 |
| Dec 19, 2025 | 77.81 | 79.44 | 75.64 | 78.58 | 78.58 | 0.08% | 1,664,721 |
| Dec 18, 2025 | 76.00 | 80.95 | 75.68 | 78.52 | 78.52 | 5.92% | 1,700,134 |
| Dec 17, 2025 | 73.53 | 75.16 | 73.15 | 74.13 | 74.13 | 0.31% | 418,779 |
| Dec 16, 2025 | 72.89 | 74.64 | 72.17 | 73.90 | 73.90 | 1.11% | 909,613 |
| Dec 15, 2025 | 72.91 | 73.45 | 72.70 | 73.09 | 73.09 | 0.51% | 576,602 |
| Dec 12, 2025 | 72.72 | 73.40 | 72.14 | 72.72 | 72.72 | 0.53% | 392,508 |
| Dec 11, 2025 | 72.13 | 73.49 | 72.13 | 72.34 | 72.34 | 0.54% | 550,862 |
| Dec 10, 2025 | 71.80 | 72.63 | 71.56 | 71.95 | 71.95 | 0.49% | 444,154 |
| Dec 9, 2025 | 69.31 | 71.99 | 69.25 | 71.60 | 71.60 | 3.57% | 633,032 |
| Dec 8, 2025 | 69.88 | 70.00 | 69.12 | 69.13 | 69.13 | -1.02% | 553,050 |
| Dec 5, 2025 | 70.58 | 71.49 | 69.75 | 69.84 | 69.84 | -1.10% | 436,872 |
| 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% | 457,077 |
| Dec 2, 2025 | 72.00 | 72.53 | 69.89 | 69.99 | 69.99 | -2.45% | 397,638 |
| 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% | 170,623 |
| Nov 26, 2025 | 71.01 | 72.38 | 70.88 | 72.04 | 72.04 | 0.85% | 623,557 |
| Nov 25, 2025 | 71.50 | 72.62 | 71.40 | 71.43 | 71.43 | 0.29% | 744,413 |
| 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% | 591,019 |
| 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 |