Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202570.5871.4969.7569.8469.84-1.10%436,869
Dec 4, 202569.9071.1769.8270.6270.621.06%433,916
Dec 3, 202569.9871.5569.4069.8869.88-0.16%457,013
Dec 2, 202572.0072.5369.8969.9969.99-2.45%397,324
Dec 1, 202571.5573.1971.5571.7571.75-0.60%529,381
Nov 28, 202572.3972.6471.8272.1872.180.19%170,556
Nov 26, 202571.0172.3870.8872.0472.040.85%623,327
Nov 25, 202571.5072.6271.4071.4371.430.29%744,398
Nov 24, 202569.9371.4669.2871.2271.221.74%746,319
Nov 21, 202568.6870.3068.1870.0070.002.74%590,327
Nov 20, 202568.0268.7467.5868.1368.130.69%921,524
Nov 19, 202567.8868.0666.5167.6667.66-0.13%691,233
Nov 18, 202567.1068.8866.6367.7567.750.97%1,292,685
Nov 17, 202569.3269.3267.0867.1067.10-3.44%543,320
Nov 14, 202567.8369.5267.2269.4969.492.12%576,683
Nov 13, 202568.8069.7867.8668.0568.05-2.10%689,601
Nov 12, 202570.0071.3869.3469.5169.51-0.44%723,910
Nov 11, 202569.2970.3069.0569.8269.821.54%555,384
Nov 10, 202569.2669.8168.2868.7668.760.73%621,326
Nov 7, 202566.8168.3566.3268.2668.262.43%717,238
Nov 6, 202567.8967.8966.0066.6466.64-2.20%945,403
Nov 5, 202567.9068.8866.4368.1468.14-0.69%1,567,239
Nov 4, 202567.9670.1666.9168.6168.612.51%1,631,964
Nov 3, 202564.5767.0863.7566.9366.933.65%1,353,788
Oct 31, 202563.9364.8862.1064.5764.571.97%2,618,503
Oct 30, 202565.1365.3962.0063.3263.32-3.03%1,737,043
Oct 29, 202567.2667.9964.8765.3065.30-3.97%1,829,893
Oct 28, 202569.6869.8367.6668.0068.00-3.13%2,118,223
Oct 27, 202572.6373.1369.1670.2070.20-3.72%2,949,214
Oct 24, 202571.5773.6369.5172.9172.91-1.33%4,156,953
Oct 23, 202587.1688.0066.5073.8973.89-32.28%14,161,439
Oct 22, 2025108.72111.99108.59109.11109.111.08%787,458
Oct 21, 2025106.40108.24106.40107.94107.940.53%426,447
Oct 20, 2025105.22107.52105.22107.37107.372.42%317,207
Oct 17, 2025103.05105.13102.20104.83104.831.66%418,644
Oct 16, 2025103.52104.64102.64103.12103.12-0.66%412,812
Oct 15, 2025103.32105.30102.53103.80103.80-0.16%353,560
Oct 14, 2025101.36104.12100.91103.97103.971.83%466,474
Oct 13, 2025101.18102.92100.27102.10102.101.04%333,858
Oct 10, 2025103.04103.5199.54101.05101.05-2.27%491,506
Oct 9, 2025105.74105.74103.35103.40103.40-1.86%229,131
Oct 8, 2025104.10106.12103.40105.36105.361.58%398,006
Oct 7, 2025105.46106.58103.71103.72103.72-1.58%348,909
Oct 6, 2025105.20105.59103.48105.38105.380.32%468,454
Oct 3, 2025103.53105.99102.76105.04105.041.89%373,036
Oct 2, 2025103.12103.91102.29103.09103.090.17%226,762
Oct 1, 2025102.89103.41100.86102.92102.92-0.40%295,343
Sep 30, 2025101.13103.53100.89103.33103.332.19%270,793
Sep 29, 2025101.33101.54100.16101.12101.12-0.37%458,662
Sep 26, 2025101.85103.51101.42101.50101.50-0.27%334,112
Sep 25, 2025102.70104.29101.38101.77101.77-1.17%789,618
Sep 24, 2025102.54103.05101.73102.97102.97-0.18%668,578
Sep 23, 2025103.58104.69103.11103.16103.16-0.48%275,546
Sep 22, 2025103.67104.65102.62103.66103.660.34%356,243
Sep 19, 2025104.47104.93102.34103.31103.31-0.72%867,023
Sep 18, 2025102.83104.87102.01104.06104.061.33%394,628
Sep 17, 2025103.38105.57102.39102.69102.69-0.37%437,265
Sep 16, 202599.94103.0999.86103.07103.072.87%1,036,431
Sep 15, 2025101.37102.1499.73100.19100.19-1.13%654,541
Sep 12, 2025103.25104.12100.89101.34101.34-2.77%396,487
Sep 11, 2025102.38104.66102.14104.23104.231.72%445,018
Sep 10, 2025105.07105.07101.63102.47102.47-2.89%511,433
Sep 9, 2025106.38106.74105.05105.52105.52-0.66%365,643
Sep 8, 2025106.53107.14105.11106.22106.22-0.67%390,982
Sep 5, 2025106.46108.43106.33106.94106.940.32%317,647
Sep 4, 2025105.70107.65105.31106.60106.600.72%277,984
Sep 3, 2025106.72106.91105.00105.84105.84-1.06%269,067
Sep 2, 2025107.10108.08106.51106.97106.97-0.83%274,740
Aug 29, 2025107.29108.11106.72107.87107.870.46%166,089
Aug 28, 2025108.50108.67106.24107.38107.38-0.64%210,975
Aug 27, 2025108.41109.33107.75108.07108.07-0.36%168,265
Aug 26, 2025108.76109.63107.71108.46108.46-0.30%223,079
Aug 25, 2025110.30110.60108.75108.79108.79-1.62%256,908
Aug 22, 2025107.41111.03107.41110.58110.583.51%256,439
Aug 21, 2025107.06107.98106.52106.83106.83-0.44%281,367
Aug 20, 2025106.39107.39105.72107.30107.300.97%336,504
Aug 19, 2025105.62106.59105.20106.27106.270.69%283,117
Aug 18, 2025106.66107.40105.42105.54105.54-1.17%355,255
Aug 15, 2025107.36108.09105.63106.79106.790.02%202,340
Aug 14, 2025108.73109.67106.58106.77106.77-2.56%200,151
Aug 13, 2025107.70109.76107.08109.58109.582.10%557,864
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