Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
84.64
-0.71 (-0.83%)
At close: Apr 28, 2026, 4:00 PM EDT
84.95
+0.31 (0.37%)
After-hours: Apr 28, 2026, 7:05 PM EDT
Integer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.95 | 85.95 | 83.82 | 84.64 | 84.64 | -0.83% | 619,684 |
| Apr 27, 2026 | 86.00 | 86.61 | 83.46 | 85.35 | 85.35 | -0.78% | 498,987 |
| Apr 24, 2026 | 84.98 | 86.03 | 84.02 | 86.02 | 86.02 | 1.37% | 556,236 |
| Apr 23, 2026 | 84.69 | 85.85 | 82.64 | 84.86 | 84.86 | -0.35% | 776,548 |
| Apr 22, 2026 | 86.13 | 86.57 | 84.59 | 85.16 | 85.16 | -0.54% | 267,913 |
| Apr 21, 2026 | 89.57 | 89.57 | 84.34 | 85.62 | 85.62 | -4.14% | 671,540 |
| Apr 20, 2026 | 89.95 | 90.93 | 89.03 | 89.32 | 89.32 | -0.98% | 305,988 |
| Apr 17, 2026 | 89.22 | 91.07 | 89.22 | 90.20 | 90.20 | 2.07% | 360,967 |
| Apr 16, 2026 | 87.73 | 88.99 | 87.02 | 88.37 | 88.37 | 0.49% | 258,347 |
| Apr 15, 2026 | 88.52 | 88.99 | 87.00 | 87.94 | 87.94 | -0.78% | 319,689 |
| Apr 14, 2026 | 87.75 | 89.23 | 87.26 | 88.63 | 88.63 | 1.03% | 275,900 |
| Apr 13, 2026 | 84.80 | 87.85 | 84.70 | 87.73 | 87.73 | 3.08% | 228,480 |
| Apr 10, 2026 | 87.00 | 87.00 | 84.60 | 85.11 | 85.11 | -1.80% | 286,327 |
| Apr 9, 2026 | 86.97 | 87.43 | 86.31 | 86.67 | 86.67 | -0.93% | 278,092 |
| Apr 8, 2026 | 87.31 | 87.82 | 86.85 | 87.48 | 87.48 | 2.78% | 323,030 |
| Apr 7, 2026 | 85.64 | 86.03 | 84.52 | 85.11 | 85.11 | -0.61% | 399,212 |
| Apr 6, 2026 | 85.55 | 86.41 | 84.78 | 85.63 | 85.63 | -1.40% | 554,811 |
| Apr 2, 2026 | 85.44 | 87.57 | 84.40 | 86.85 | 86.85 | 0.47% | 329,798 |
| Apr 1, 2026 | 88.01 | 89.07 | 86.42 | 86.44 | 86.44 | -1.77% | 494,960 |
| Mar 31, 2026 | 85.96 | 88.35 | 85.70 | 88.00 | 88.00 | 3.33% | 509,156 |
| Mar 30, 2026 | 85.81 | 86.30 | 84.00 | 85.16 | 85.16 | -0.20% | 570,492 |
| Mar 27, 2026 | 85.95 | 86.66 | 84.83 | 85.33 | 85.33 | -1.73% | 343,302 |
| Mar 26, 2026 | 85.97 | 88.08 | 85.97 | 86.83 | 86.83 | 0.08% | 495,968 |
| Mar 25, 2026 | 86.90 | 88.00 | 85.09 | 86.76 | 86.76 | 0.66% | 494,658 |
| Mar 24, 2026 | 84.32 | 86.48 | 83.77 | 86.19 | 86.19 | 1.01% | 588,577 |
| Mar 23, 2026 | 85.59 | 86.30 | 84.43 | 85.33 | 85.33 | 1.46% | 1,006,629 |
| Mar 20, 2026 | 84.76 | 84.76 | 83.44 | 84.10 | 84.10 | -0.31% | 1,227,958 |
| Mar 19, 2026 | 83.93 | 85.23 | 81.99 | 84.36 | 84.36 | -0.40% | 1,090,328 |
| Mar 18, 2026 | 86.61 | 86.92 | 84.61 | 84.70 | 84.70 | -2.88% | 1,733,800 |
| Mar 17, 2026 | 84.98 | 87.26 | 84.98 | 87.21 | 87.21 | 3.67% | 597,312 |
| Mar 16, 2026 | 83.39 | 85.56 | 82.71 | 84.12 | 84.12 | 1.37% | 1,251,865 |
| Mar 13, 2026 | 86.39 | 86.62 | 82.97 | 82.98 | 82.98 | -0.38% | 1,044,013 |
| Mar 12, 2026 | 86.25 | 90.00 | 83.27 | 83.30 | 83.30 | -2.54% | 1,073,056 |
| Mar 11, 2026 | 83.48 | 87.21 | 83.14 | 85.47 | 85.47 | 2.63% | 852,620 |
| Mar 10, 2026 | 85.25 | 85.68 | 83.24 | 83.28 | 83.28 | -2.46% | 506,279 |
| Mar 9, 2026 | 83.00 | 85.75 | 81.99 | 85.38 | 85.38 | 1.61% | 647,592 |
| Mar 6, 2026 | 84.67 | 84.67 | 82.19 | 84.03 | 84.03 | -1.41% | 635,011 |
| 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 |