Integer Holdings Corporation (ITGR) NYSE

90.31

+0.15(+0.17%)

Updated at June 02 04:00PM

Currency In USD

ITGR Historical Return

If you invested $1000 in Integer Holdings Corporation (ITGR) 10 years ago, it would be worth $2,725.93 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,034.24, while $1000 invested 1 year ago would be worth $767.35. This corresponds to total returns of 172.59%, 3.42%, -23.26%, respectively, with annualized returns of 10.54%, 0.68%, -23.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ITGR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	89.95	90.31	90.31	90.4	88.74	336,929
June 01, 2026	88.81	90.16	90.16	91.12	87.76	611,903
May 29, 2026	89.33	89.38	89.38	90.59	88.81	787,815
May 28, 2026	88.12	90.05	90.05	90.46	87.78	547,687
May 27, 2026	90.74	88.97	88.97	90.98	88.04	756,024
May 26, 2026	89.05	90.14	90.14	91.32	88.39	1.07M
May 22, 2026	90	89.28	89.28	90.52	89.13	340,855
May 21, 2026	90.4	90	90	91.66	89.21	532,266
May 20, 2026	90.43	91.49	91.49	91.61	89.82	441,903
May 19, 2026	90.04	90.44	90.44	90.62	88.77	307,261
May 18, 2026	88.49	89.97	89.97	90.86	88	359,424
May 15, 2026	89.33	88.16	88.16	90.19	88	390,437
May 14, 2026	89.37	89.82	89.82	90.4	88.1	364,215
May 13, 2026	86.8	89.39	89.39	91.32	86.25	722,581
May 12, 2026	85.6	84.98	84.98	86.44	84.28	611,296
May 11, 2026	87.68	84.85	84.85	88.69	84.71	535,991
May 08, 2026	88.25	88.12	88.12	89.32	86.21	384,675
May 07, 2026	86.91	87.92	87.92	89.03	86.91	486,070
May 06, 2026	86.52	86.29	86.29	87.89	85.88	543,663
May 05, 2026	84.26	85.85	85.85	87.38	83.43	681,933
May 04, 2026	83.5	83.95	83.95	86.46	83.26	603,140
May 01, 2026	87.85	84.03	84.03	90	83.19	1.04M
April 30, 2026	77.05	88.51	88.51	89.87	77.05	2.17M
April 29, 2026	84.38	83.67	83.67	84.55	82.61	755,318
April 28, 2026	85.95	84.64	84.64	85.95	83.82	619,684
April 27, 2026	86	85.35	85.35	86.61	83.46	498,987
April 24, 2026	84.98	86.02	86.02	86.03	84.02	546,295
April 23, 2026	84.69	84.86	84.86	85.85	82.64	776,548
April 22, 2026	86.13	85.16	85.16	86.57	84.59	267,913
April 21, 2026	89.57	85.62	85.62	89.57	84.34	676,141
April 20, 2026	89.95	89.32	89.32	90.93	89.03	305,988
April 17, 2026	89.22	90.2	90.2	91.07	89.22	360,504
April 16, 2026	87.73	88.37	88.37	88.99	87.02	258,350
April 15, 2026	88.52	87.94	87.94	88.99	87	319,690
April 14, 2026	87.75	88.63	88.63	89.23	87.26	275,896
April 13, 2026	84.8	87.73	87.73	87.85	84.7	228,480
April 10, 2026	87	85.11	85.11	87	84.6	286,327
April 09, 2026	86.97	86.67	86.67	87.43	86.31	278,092
April 08, 2026	87.31	87.48	87.48	87.82	86.85	323,030
April 07, 2026	85.64	85.11	85.11	86.03	84.52	415,941
April 06, 2026	85.55	85.63	85.63	86.41	84.78	554,818
April 02, 2026	85.44	86.85	86.85	87.57	84.4	329,798
April 01, 2026	88.01	86.44	86.44	89.07	86.42	494,960
March 31, 2026	85.96	88	88	88.35	85.7	509,106
March 30, 2026	85.81	85.16	85.16	86.3	84	570,122
March 27, 2026	85.95	85.33	85.33	86.66	84.83	343,204
March 26, 2026	85.97	86.83	86.83	88.08	85.97	495,969
March 25, 2026	86.9	86.76	86.76	88	85.09	494,658
March 24, 2026	84.32	86.19	86.19	86.49	83.77	536,575
March 23, 2026	85.59	85.33	85.33	86.3	84.43	1.01M
March 20, 2026	84.76	84.1	84.1	84.76	83.44	1.22M
March 19, 2026	83.93	84.36	84.36	85.23	81.99	1.09M
March 18, 2026	86.61	84.7	84.7	86.92	84.61	1.73M
March 17, 2026	84.98	87.21	87.21	87.26	84.98	597,312
March 16, 2026	83.39	84.12	84.12	85.56	82.71	1.24M
March 13, 2026	86.39	82.98	82.98	86.62	82.98	1.03M
March 12, 2026	86.25	83.3	83.3	90	83.27	884,581
March 11, 2026	83.48	85.47	85.47	87.21	83.14	852,586
March 10, 2026	85.25	83.28	83.28	85.68	83.24	465,836
March 09, 2026	83	85.38	85.38	85.75	81.99	647,592