NYSE : ITGR
Integer Holdings Corporation — Price history
Healthcare · Medical Devices · United States
Last price 126.52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Integer Holdings Corporation (ITGR) closed at 126.665 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 126.59 | 126.68 | 126.53 | 126.665 | 151,335 | +0.06% |
| 2026-10-30 | 126.55 | 126.62 | 126.495 | 126.59 | 571,701 | +0.06% |
| 2026-10-29 | 126.6 | 126.66 | 126.5 | 126.52 | 684,259 | -0.02% |
| 2026-10-28 | 126.66 | 126.74 | 126.55 | 126.55 | 1,020,401 | -0.15% |
| 2026-10-27 | 126.58 | 126.75 | 126.5 | 126.74 | 788,297 | +0.17% |
| 2026-10-26 | 126.6 | 126.67 | 126.52 | 126.52 | 827,839 | -0.02% |
| 2026-10-23 | 126.56 | 126.66 | 126.53 | 126.54 | 603,129 | -0.02% |
| 2026-10-22 | 126.77 | 126.78 | 126.56 | 126.56 | 1,454,289 | -0.11% |
| 2026-10-21 | 126.73 | 126.83 | 126.7 | 126.7 | 764,084 | +0.00% |
| 2026-10-20 | 126.77 | 126.83 | 126.69 | 126.7 | 904,732 | -0.04% |
| 2026-10-19 | 126.74 | 126.78 | 126.7 | 126.75 | 478,644 | +0.04% |
| 2026-10-16 | 126.74 | 126.79 | 126.63 | 126.7 | 724,436 | -0.02% |
| 2026-10-15 | 126.65 | 126.75 | 126.65 | 126.72 | 492,908 | +0.09% |
| 2026-10-14 | 126.67 | 126.71 | 126.605 | 126.61 | 680,850 | +0.02% |
| 2026-10-13 | 126.64 | 126.67 | 126.58 | 126.59 | 1,703,657 | +0.06% |
| 2026-10-12 | 126.65 | 126.74 | 126.52 | 126.52 | 1,042,977 | -0.07% |
| 2026-10-09 | 126.58 | 126.7 | 126.58 | 126.61 | 1,439,777 | -0.03% |
| 2026-10-08 | 126.52 | 126.717 | 126.52 | 126.65 | 440,103 | +0.05% |
| 2026-10-07 | 126.6 | 126.63 | 126.47 | 126.59 | 356,586 | +0.09% |
| 2026-10-06 | 126.52 | 126.58 | 126.47 | 126.47 | 310,378 | +0.02% |
| 2026-10-05 | 126.46 | 126.65 | 126.45 | 126.45 | 578,569 | +0.00% |
| 2026-10-02 | 126.45 | 126.54 | 126.44 | 126.45 | 471,804 | +0.02% |
| 2026-10-01 | 126.42 | 126.47 | 126.37 | 126.42 | 410,177 | +0.06% |
| 2026-09-30 | 126.35 | 126.44 | 126.35 | 126.35 | 647,493 | +0.02% |
| 2026-09-29 | 126.38 | 126.41 | 126.28 | 126.33 | 1,548,902 | -0.04% |
| 2026-09-28 | 126.28 | 126.38 | 126.23 | 126.38 | 1,527,255 | +0.03% |
| 2026-09-25 | 126.26 | 126.35 | 126.21 | 126.34 | 555,771 | +0.13% |
| 2026-09-24 | 126.3 | 126.425 | 126.16 | 126.17 | 724,327 | -0.12% |
| 2026-09-23 | 126.4 | 126.44 | 126.275 | 126.32 | 527,938 | -0.01% |
| 2026-09-22 | 126.4 | 126.44 | 126.32 | 126.33 | 517,949 | -0.04% |
| 2026-09-21 | 126.53 | 126.53 | 126.27 | 126.38 | 661,065 | +0.08% |
| 2026-09-18 | 126.35 | 126.445 | 126.25 | 126.28 | 817,528 | -0.04% |
| 2026-09-17 | 126.35 | 126.54 | 126.171 | 126.33 | 709,196 | +0.17% |
| 2026-09-16 | 126.18 | 126.395 | 126.1 | 126.11 | 1,124,092 | -0.08% |
| 2026-09-15 | 126.15 | 126.31 | 126.12 | 126.21 | 515,945 | +0.06% |
| 2026-09-14 | 126.3 | 126.3 | 126.12 | 126.13 | 708,757 | +0.10% |
| 2026-09-11 | 126.29 | 126.29 | 125.98 | 126 | 449,893 | -0.04% |
| 2026-09-10 | 126 | 126.13 | 125.87 | 126.05 | 550,467 | +0.15% |
| 2026-09-09 | 126.31 | 126.44 | 125.86 | 125.86 | 1,131,209 | -0.27% |
| 2026-09-08 | 126.3 | 126.45 | 126.2 | 126.2 | 561,154 | -0.24% |
| 2026-09-04 | 125.84 | 126.795 | 125.84 | 126.5 | 1,610,988 | +0.80% |
| 2026-09-03 | 125.39 | 125.6 | 125.37 | 125.5 | 653,518 | +0.15% |
| 2026-09-02 | 125.41 | 125.45 | 125.27 | 125.31 | 642,048 | -0.06% |
| 2026-09-01 | 125.31 | 125.5 | 125.3 | 125.39 | 1,173,268 | +0.11% |
| 2026-08-31 | 125.3 | 125.4 | 125.25 | 125.25 | 672,781 | -0.06% |
| 2026-08-28 | 125.45 | 125.45 | 125.23 | 125.33 | 569,645 | +0.02% |
| 2026-08-27 | 125.32 | 125.46 | 125.29 | 125.3 | 461,009 | +0.09% |
| 2026-08-26 | 125.35 | 125.49 | 125.12 | 125.19 | 456,538 | -0.16% |
| 2026-08-25 | 125.15 | 125.49 | 125.15 | 125.39 | 681,819 | +0.26% |
| 2026-08-24 | 125.35 | 125.35 | 124.84 | 125.07 | 751,448 | -0.10% |
| 2026-08-21 | 125.4 | 125.44 | 125.15 | 125.2 | 929,525 | -0.01% |
| 2026-08-20 | 125.3 | 125.47 | 125.18 | 125.21 | 844,989 | -0.07% |
| 2026-08-19 | 125.29 | 125.39 | 125.05 | 125.3 | 654,158 | +0.17% |
| 2026-08-18 | 125.2 | 125.29 | 125.04 | 125.09 | 761,322 | +0.01% |
| 2026-08-17 | 125.23 | 125.33 | 125.08 | 125.08 | 429,948 | -0.14% |
| 2026-08-14 | 125.15 | 125.44 | 125.14 | 125.26 | 368,653 | +0.16% |
| 2026-08-13 | 125.4 | 125.44 | 124.995 | 125.06 | 1,264,971 | -0.02% |
| 2026-08-12 | 125.05 | 125.34 | 125 | 125.08 | 948,893 | +0.03% |
| 2026-08-11 | 125.19 | 125.44 | 124.9 | 125.04 | 1,961,255 | -0.03% |
| 2026-08-10 | 125.21 | 125.36 | 125.01 | 125.08 | 708,565 | -0.15% |
| 2026-08-07 | 125.5 | 125.5 | 125.01 | 125.27 | 1,050,385 | -0.63% |
| 2026-08-06 | 124.97 | 126.14 | 124.81 | 126.07 | 1,659,141 | +0.86% |
| 2026-08-05 | 124.9 | 125.1 | 124.692 | 125 | 1,890,477 | -0.04% |
| 2026-08-04 | 124.78 | 125.14 | 124.45 | 125.05 | 3,482,411 | +0.48% |
| 2026-08-03 | 125.1 | 125.54 | 124.37 | 124.45 | 12,617,631 | +2.67% |
| 2026-07-31 | 100.87 | 123.5 | 99.52 | 121.21 | 2,607,080 | +20.18% |
| 2026-07-30 | 99.35 | 101 | 98.4 | 100.86 | 398,317 | +1.04% |
| 2026-07-29 | 99.49 | 101.24 | 99.305 | 99.82 | 407,552 | -0.56% |
| 2026-07-28 | 98.56 | 101.96 | 98.56 | 100.38 | 522,449 | +0.99% |
| 2026-07-27 | 99.61 | 100.87 | 98.305 | 99.4 | 651,368 | +0.79% |
| 2026-07-24 | 98.51 | 99.3 | 97.8 | 98.62 | 276,818 | +1.15% |
| 2026-07-23 | 97.87 | 97.87 | 95.55 | 97.5 | 400,215 | +0.97% |
| 2026-07-22 | 97.04 | 98.135 | 96.09 | 96.56 | 215,253 | +0.26% |
| 2026-07-21 | 95.42 | 96.47 | 94.905 | 96.31 | 329,463 | +0.23% |
| 2026-07-20 | 95.18 | 96.94 | 94.965 | 96.09 | 280,016 | +0.70% |
| 2026-07-17 | 98.71 | 99.67 | 95.14 | 95.42 | 476,597 | -4.22% |
| 2026-07-16 | 95.55 | 99.73 | 95.55 | 99.62 | 627,432 | +4.25% |
| 2026-07-15 | 93.64 | 96.22 | 93.52 | 95.56 | 461,973 | +2.41% |
| 2026-07-14 | 95.5 | 95.73 | 92.07 | 93.31 | 444,215 | -3.19% |
| 2026-07-13 | 93.8 | 96.48 | 92.91 | 96.38 | 436,713 | +2.88% |
| 2026-07-10 | 92.02 | 93.91 | 91.978 | 93.68 | 198,783 | +1.88% |
| 2026-07-09 | 90.67 | 92.85 | 90.225 | 91.95 | 399,978 | +0.88% |
| 2026-07-08 | 90.83 | 93.2 | 90.33 | 91.15 | 617,898 | -0.82% |
| 2026-07-07 | 94.31 | 94.485 | 91.49 | 91.9 | 534,874 | -1.61% |
| 2026-07-06 | 95.26 | 95.26 | 92.8 | 93.4 | 506,049 | -1.83% |
| 2026-07-02 | 94.17 | 96.2 | 94 | 95.14 | 481,619 | +0.60% |
| 2026-07-01 | 94.41 | 96.165 | 93.65 | 94.57 | 392,337 | +1.20% |
| 2026-06-30 | 91.9 | 94.42 | 90.78 | 93.45 | 531,731 | +2.44% |
| 2026-06-29 | 91.78 | 93.44 | 90.78 | 91.22 | 678,541 | -2.84% |
| 2026-06-26 | 92.48 | 94.87 | 92.48 | 93.89 | 1,001,041 | +0.83% |
| 2026-06-25 | 92.7 | 94.4 | 92.57 | 93.12 | 261,890 | +1.90% |
| 2026-06-24 | 89.94 | 92.33 | 89.09 | 91.38 | 388,339 | +2.05% |
| 2026-06-23 | 90.76 | 91.15 | 86.97 | 89.54 | 518,842 | -0.62% |
| 2026-06-22 | 90.44 | 90.645 | 89.76 | 90.1 | 254,572 | -0.95% |
| 2026-06-18 | 89.84 | 91.38 | 89.705 | 90.96 | 574,341 | +1.63% |
| 2026-06-17 | 91.12 | 92.825 | 89.315 | 89.5 | 428,452 | -1.97% |
| 2026-06-16 | 91.78 | 91.78 | 90.28 | 91.3 | 224,648 | +0.50% |
| 2026-06-15 | 91.09 | 91.97 | 90.475 | 90.85 | 236,198 | -0.14% |
| 2026-06-12 | 91.62 | 92.19 | 90.89 | 90.98 | 212,203 | -1.22% |
| 2026-06-11 | 91 | 93.25 | 89.89 | 92.1 | 314,374 | +0.80% |
| 2026-06-10 | 93.62 | 94.76 | 91.24 | 91.37 | 386,981 | -2.90% |
| 2026-06-09 | 92.7 | 94.565 | 92.7 | 94.1 | 435,152 | +2.41% |
| 2026-06-08 | 91.19 | 93.67 | 91.19 | 91.89 | 212,558 | -0.10% |
| 2026-06-05 | 93.35 | 94.12 | 91.89 | 91.98 | 248,479 | -0.82% |
| 2026-06-04 | 92.42 | 93.81 | 91.11 | 92.74 | 309,878 | +2.04% |
| 2026-06-03 | 91.1 | 91.58 | 90 | 90.89 | 564,584 | +0.64% |
| 2026-06-02 | 89.95 | 90.4 | 88.74 | 90.31 | 336,929 | +0.17% |
| 2026-06-01 | 88.81 | 91.12 | 87.76 | 90.16 | 611,903 | +0.87% |
| 2026-05-29 | 89.33 | 90.59 | 88.81 | 89.38 | 786,656 | -0.74% |
| 2026-05-28 | 88.12 | 90.455 | 87.775 | 90.05 | 611,900 | +1.21% |
| 2026-05-27 | 90.74 | 90.98 | 88.04 | 88.97 | 873,783 | -1.30% |
| 2026-05-26 | 89.05 | 91.32 | 88.39 | 90.14 | 999,577 | +0.96% |
| 2026-05-22 | 90 | 90.515 | 89.128 | 89.28 | 340,640 | -0.80% |
| 2026-05-21 | 90.4 | 91.66 | 89.21 | 90 | 532,255 | -1.63% |
| 2026-05-20 | 90.43 | 91.61 | 89.815 | 91.49 | 431,219 | +1.16% |
| 2026-05-19 | 90.04 | 90.68 | 88.765 | 90.44 | 386,786 | +0.52% |
| 2026-05-18 | 88.49 | 90.86 | 88 | 89.97 | 359,424 | +2.05% |
| 2026-05-15 | 89.33 | 90.19 | 88 | 88.16 | 390,437 | -1.85% |
| 2026-05-14 | 89.37 | 90.395 | 88.1 | 89.82 | 364,215 | +0.48% |
| 2026-05-13 | 86.8 | 91.315 | 86.25 | 89.39 | 1,198,495 | +5.19% |