Integer Holdings Corporation (ITGR)
NYSE: ITGR · Real-Time Price · USD
93.89
+0.77 (0.83%)
At close: Jun 26, 2026, 4:00 PM EDT
95.76
+1.87 (1.99%)
After-hours: Jun 26, 2026, 7:15 PM EDT
Integer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 92.48 | 94.87 | 92.48 | 93.89 | 93.89 | 0.83% | 1,001,041 |
| Jun 25, 2026 | 92.70 | 94.40 | 92.57 | 93.12 | 93.12 | 1.90% | 261,890 |
| Jun 24, 2026 | 89.94 | 92.33 | 89.09 | 91.38 | 91.38 | 2.05% | 388,339 |
| Jun 23, 2026 | 90.76 | 91.15 | 86.97 | 89.54 | 89.54 | -0.62% | 518,842 |
| Jun 22, 2026 | 90.44 | 90.65 | 89.76 | 90.10 | 90.10 | -0.95% | 254,572 |
| Jun 18, 2026 | 89.84 | 91.38 | 89.71 | 90.96 | 90.96 | 1.63% | 574,341 |
| Jun 17, 2026 | 91.12 | 92.83 | 89.32 | 89.50 | 89.50 | -1.97% | 428,452 |
| Jun 16, 2026 | 91.78 | 91.78 | 90.28 | 91.30 | 91.30 | 0.50% | 224,648 |
| Jun 15, 2026 | 91.09 | 91.97 | 90.48 | 90.85 | 90.85 | -0.14% | 236,198 |
| Jun 12, 2026 | 91.62 | 92.19 | 90.89 | 90.98 | 90.98 | -1.22% | 212,203 |
| Jun 11, 2026 | 91.00 | 93.25 | 89.89 | 92.10 | 92.10 | 0.80% | 314,374 |
| Jun 10, 2026 | 93.62 | 94.76 | 91.24 | 91.37 | 91.37 | -2.90% | 386,981 |
| Jun 9, 2026 | 92.70 | 94.57 | 92.70 | 94.10 | 94.10 | 2.41% | 435,152 |
| Jun 8, 2026 | 91.19 | 93.67 | 91.19 | 91.89 | 91.89 | -0.10% | 212,558 |
| Jun 5, 2026 | 93.35 | 94.12 | 91.89 | 91.98 | 91.98 | -0.82% | 248,479 |
| Jun 4, 2026 | 92.42 | 93.81 | 91.11 | 92.74 | 92.74 | 2.04% | 309,878 |
| Jun 3, 2026 | 91.10 | 91.58 | 90.00 | 90.89 | 90.89 | 0.64% | 564,584 |
| Jun 2, 2026 | 89.95 | 90.40 | 88.74 | 90.31 | 90.31 | 0.17% | 336,929 |
| Jun 1, 2026 | 88.81 | 91.12 | 87.76 | 90.16 | 90.16 | 0.87% | 611,903 |
| May 29, 2026 | 89.33 | 90.59 | 88.81 | 89.38 | 89.38 | -0.74% | 786,656 |
| May 28, 2026 | 88.12 | 90.46 | 87.78 | 90.05 | 90.05 | 1.21% | 611,900 |
| May 27, 2026 | 90.74 | 90.98 | 88.04 | 88.97 | 88.97 | -1.30% | 873,783 |
| May 26, 2026 | 89.05 | 91.32 | 88.39 | 90.14 | 90.14 | 0.96% | 999,577 |
| May 22, 2026 | 90.00 | 90.52 | 89.13 | 89.28 | 89.28 | -0.80% | 340,640 |
| May 21, 2026 | 90.40 | 91.66 | 89.21 | 90.00 | 90.00 | -1.63% | 532,255 |
| May 20, 2026 | 90.43 | 91.61 | 89.82 | 91.49 | 91.49 | 1.16% | 431,219 |
| May 19, 2026 | 90.04 | 90.68 | 88.77 | 90.44 | 90.44 | 0.52% | 386,786 |
| May 18, 2026 | 88.49 | 90.86 | 88.00 | 89.97 | 89.97 | 2.05% | 359,424 |
| May 15, 2026 | 89.33 | 90.19 | 88.00 | 88.16 | 88.16 | -1.85% | 390,437 |
| May 14, 2026 | 89.37 | 90.40 | 88.10 | 89.82 | 89.82 | 0.48% | 364,215 |
| May 13, 2026 | 86.80 | 91.32 | 86.25 | 89.39 | 89.39 | 5.19% | 1,198,495 |
| May 12, 2026 | 85.60 | 86.44 | 84.28 | 84.98 | 84.98 | 0.15% | 611,296 |
| May 11, 2026 | 87.68 | 88.69 | 84.71 | 84.85 | 84.85 | -3.71% | 535,991 |
| May 8, 2026 | 88.25 | 89.32 | 86.21 | 88.12 | 88.12 | 0.23% | 384,675 |
| May 7, 2026 | 86.91 | 89.03 | 86.91 | 87.92 | 87.92 | 1.89% | 486,070 |
| May 6, 2026 | 86.52 | 87.89 | 85.88 | 86.29 | 86.29 | 0.51% | 543,699 |
| May 5, 2026 | 84.26 | 87.38 | 83.43 | 85.85 | 85.85 | 2.26% | 681,933 |
| May 4, 2026 | 83.50 | 86.46 | 83.26 | 83.95 | 83.95 | -0.10% | 603,140 |
| May 1, 2026 | 87.85 | 90.00 | 83.19 | 84.03 | 84.03 | -5.06% | 1,035,665 |
| Apr 30, 2026 | 77.05 | 89.87 | 77.05 | 88.51 | 88.51 | 5.78% | 2,190,673 |
| Apr 29, 2026 | 84.38 | 84.55 | 82.61 | 83.67 | 83.67 | -1.15% | 755,324 |
| Apr 28, 2026 | 85.95 | 85.95 | 83.82 | 84.64 | 84.64 | -0.83% | 638,810 |
| Apr 27, 2026 | 86.00 | 86.61 | 83.46 | 85.35 | 85.35 | -0.78% | 498,991 |
| 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% | 267,928 |
| Apr 21, 2026 | 89.57 | 89.57 | 84.34 | 85.62 | 85.62 | -4.14% | 678,061 |
| 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% | 258,357 |
| Apr 15, 2026 | 88.52 | 88.99 | 87.00 | 87.94 | 87.94 | -0.78% | 319,690 |
| Apr 14, 2026 | 87.75 | 89.23 | 87.26 | 88.63 | 88.63 | 1.03% | 276,150 |
| 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% | 415,941 |
| Apr 6, 2026 | 85.55 | 86.41 | 84.78 | 85.63 | 85.63 | -1.40% | 554,818 |
| 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% | 496,291 |
| 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% | 1,006,633 |
| 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% | 1,096,146 |
| 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% | 837,686 |
| 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% | 1,051,932 |
| Mar 12, 2026 | 86.25 | 90.00 | 83.27 | 83.30 | 83.30 | -2.54% | 1,083,100 |
| 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% | 647,682 |
| 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% | 707,341 |
| Mar 2, 2026 | 86.07 | 86.74 | 84.69 | 86.34 | 86.34 | -0.39% | 771,094 |
| Feb 27, 2026 | 85.98 | 87.11 | 85.98 | 86.68 | 86.68 | -0.10% | 1,163,302 |
| 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% | 657,676 |
| 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% | 2,297,059 |
| Feb 18, 2026 | 87.63 | 88.99 | 85.51 | 86.48 | 86.48 | -1.35% | 1,667,766 |
| Feb 17, 2026 | 86.56 | 88.08 | 85.64 | 87.66 | 87.66 | 2.03% | 1,326,012 |
| Feb 13, 2026 | 86.47 | 86.88 | 84.95 | 85.92 | 85.92 | 0.66% | 929,712 |
| 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% | 3,381,505 |
| Feb 10, 2026 | 86.07 | 86.82 | 85.30 | 86.15 | 86.15 | 0.81% | 634,527 |
| Feb 9, 2026 | 86.35 | 86.72 | 84.80 | 85.46 | 85.46 | -1.15% | 694,552 |
| Feb 6, 2026 | 85.45 | 86.89 | 84.60 | 86.45 | 86.45 | 1.43% | 592,571 |
| Feb 5, 2026 | 85.70 | 87.01 | 85.11 | 85.23 | 85.23 | -0.34% | 598,482 |
| 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 |