Integer Holdings CorporationITGRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $86.67 | $87.39 | $85.49 | $86.86 | 720,137 |
| 1/29/2026 | $86.26 | $86.54 | $83.39 | $86.47 | 599,500 |
| 1/28/2026 | $85.79 | $86.13 | $84.68 | $85.90 | 468,439 |
| 1/27/2026 | $85.82 | $86.01 | $84.95 | $85.79 | 309,830 |
| 1/26/2026 | $86.29 | $86.78 | $85.55 | $86.24 | 393,300 |
| 1/23/2026 | $85.18 | $86.44 | $83.90 | $86.23 | 508,100 |
| 1/22/2026 | $87.60 | $87.60 | $85.25 | $85.54 | 527,800 |
| 1/21/2026 | $86.00 | $87.69 | $85.35 | $87.00 | 494,300 |
| 1/20/2026 | $84.75 | $85.80 | $84.41 | $85.15 | 649,560 |
| 1/16/2026 | $84.65 | $86.05 | $84.61 | $85.78 | 539,244 |
| 1/15/2026 | $83.58 | $85.98 | $83.50 | $85.28 | 804,500 |
| 1/14/2026 | $82.69 | $84.87 | $82.69 | $84.70 | 393,900 |
| 1/13/2026 | $83.53 | $83.99 | $81.89 | $82.74 | 459,200 |
| 1/12/2026 | $84.07 | $84.07 | $82.67 | $83.57 | 515,086 |
| 1/9/2026 | $83.44 | $85.23 | $82.32 | $84.31 | 702,751 |
| 1/8/2026 | $80.17 | $83.50 | $80.17 | $82.79 | 612,200 |
| 1/7/2026 | $81.55 | $81.92 | $80.43 | $80.88 | 598,400 |
| 1/6/2026 | $80.17 | $81.75 | $79.72 | $80.81 | 631,134 |
| 1/5/2026 | $76.21 | $80.87 | $76.21 | $79.72 | 611,500 |
| 1/2/2026 | $78.37 | $78.38 | $76.53 | $76.78 | 402,717 |
| 12/31/2025 | $77.98 | $78.89 | $77.88 | $78.43 | 433,959 |
| 12/30/2025 | $78.17 | $79.13 | $78.11 | $78.34 | 343,122 |
| 12/29/2025 | $79.00 | $79.48 | $78.05 | $78.53 | 366,000 |
| 12/26/2025 | $78.39 | $78.99 | $78.00 | $78.88 | 266,460 |
| 12/24/2025 | $77.68 | $79.25 | $77.66 | $78.71 | 222,021 |
| 12/23/2025 | $78.97 | $79.08 | $77.30 | $77.77 | 512,316 |
| 12/22/2025 | $78.47 | $80.69 | $78.11 | $79.23 | 625,200 |
| 12/19/2025 | $77.81 | $79.44 | $75.64 | $78.58 | 1.67M |
| 12/18/2025 | $76.00 | $80.95 | $75.68 | $78.52 | 1.70M |
| 12/17/2025 | $73.53 | $75.16 | $73.15 | $74.13 | 418,779 |
| 12/16/2025 | $72.89 | $74.64 | $72.17 | $73.90 | 909,613 |
| 12/15/2025 | $72.91 | $73.45 | $72.70 | $73.09 | 576,602 |
| 12/12/2025 | $72.72 | $73.40 | $72.14 | $72.72 | 392,508 |
| 12/11/2025 | $72.13 | $73.49 | $72.13 | $72.34 | 550,900 |
| 12/10/2025 | $71.80 | $72.63 | $71.56 | $71.95 | 444,200 |
| 12/9/2025 | $69.31 | $71.99 | $69.25 | $71.60 | 633,032 |
| 12/8/2025 | $69.88 | $70.00 | $69.12 | $69.13 | 553,050 |
| 12/5/2025 | $70.58 | $71.49 | $69.75 | $69.84 | 436,900 |
| 12/4/2025 | $69.90 | $71.17 | $69.82 | $70.62 | 433,916 |
| 12/3/2025 | $69.98 | $71.55 | $69.40 | $69.88 | 457,100 |
| 12/2/2025 | $72.00 | $72.53 | $69.89 | $69.99 | 397,638 |
| 12/1/2025 | $71.55 | $73.19 | $71.55 | $71.75 | 529,400 |
| 11/28/2025 | $72.39 | $72.64 | $71.82 | $72.18 | 170,623 |
| 11/26/2025 | $71.01 | $72.38 | $70.88 | $72.04 | 623,600 |
| 11/25/2025 | $71.50 | $72.62 | $71.40 | $71.43 | 744,413 |
| 11/24/2025 | $69.93 | $71.46 | $69.28 | $71.22 | 746,319 |
| 11/21/2025 | $68.68 | $70.30 | $68.18 | $70.00 | 591,019 |
| 11/20/2025 | $68.02 | $68.74 | $67.58 | $68.13 | 921,524 |
| 11/19/2025 | $67.88 | $68.06 | $66.51 | $67.66 | 691,233 |
| 11/18/2025 | $67.10 | $68.88 | $66.63 | $67.75 | 1.29M |
| 11/17/2025 | $69.32 | $69.32 | $67.08 | $67.10 | 543,320 |
| 11/14/2025 | $67.83 | $69.52 | $67.22 | $69.49 | 576,683 |
| 11/13/2025 | $68.80 | $69.78 | $67.86 | $68.05 | 689,601 |
| 11/12/2025 | $70.00 | $71.38 | $69.34 | $69.51 | 723,910 |
| 11/11/2025 | $69.29 | $70.30 | $69.05 | $69.82 | 555,400 |
| 11/10/2025 | $69.26 | $69.81 | $68.28 | $68.76 | 621,326 |
| 11/7/2025 | $66.81 | $68.35 | $66.32 | $68.26 | 717,238 |
| 11/6/2025 | $67.89 | $67.89 | $66.00 | $66.64 | 945,403 |
| 11/5/2025 | $67.90 | $68.88 | $66.43 | $68.14 | 1.57M |
| 11/4/2025 | $67.96 | $70.16 | $66.91 | $68.61 | 1.63M |