Integer Holdings Corporation (ITGR) NYSE

Currency In USD

ITGR Historical Return

If you invested $1000 in Integer Holdings Corporation (ITGR) 10 years ago, it would be worth $5,579.32 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,278.07, while $1000 invested 1 year ago would be worth $1,132.21. This corresponds to total returns of 457.93%, 27.81%, 13.22%, respectively, with annualized returns of 18.75%, 5.03%, 13.22%.

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
August 21, 2026	125.4	125.2	125.2	125.44	125.15	929,527
August 20, 2026	125.3	125.21	125.21	125.47	125.18	964,102
August 19, 2026	125.29	125.3	125.3	125.39	125.05	657,963
August 18, 2026	125.2	125.09	125.09	125.29	125.04	761,324
August 17, 2026	125.23	125.08	125.08	125.33	125.08	429,991
August 14, 2026	125.15	125.26	125.26	125.44	125.14	368,655
August 13, 2026	125.4	125.06	125.06	125.44	125	1.26M
August 12, 2026	125.05	125.08	125.08	125.34	125	948,951
August 11, 2026	125.19	125.04	125.04	125.44	124.9	1.96M
August 10, 2026	125.21	125.08	125.08	125.36	125.01	733,660
August 07, 2026	125.5	125.27	125.27	125.5	125.01	1.06M
August 06, 2026	124.97	126.07	126.07	126.14	124.81	1.82M
August 05, 2026	124.9	125	125	125.1	124.69	1.89M
August 04, 2026	124.78	125.05	125.05	125.14	124.45	3.69M
August 03, 2026	125.1	124.45	124.45	125.54	124.37	12.62M
July 31, 2026	100.87	121.21	121.21	123.5	99.52	2.61M
July 30, 2026	99.35	100.86	100.86	101	98.4	398,317
July 29, 2026	99.49	99.82	99.82	101.24	99.31	407,701
July 28, 2026	98.56	100.38	100.38	101.96	98.56	522,450
July 27, 2026	99.61	99.4	99.4	100.87	98.31	651,368
July 23, 2026	97.87	97.5	97.5	97.87	95.55	400,215
July 22, 2026	97.04	96.56	96.56	98.14	96.09	215,625
July 21, 2026	95.42	96.31	96.31	96.47	94.91	339,718
July 20, 2026	95.18	96.09	96.09	96.94	94.97	280,016
July 17, 2026	98.71	95.42	95.42	99.67	95.14	476,597
July 16, 2026	95.55	99.62	99.62	99.73	95.55	656,832
July 15, 2026	93.64	95.56	95.56	96.22	93.52	461,973
July 14, 2026	95.5	93.31	93.31	95.73	92.07	450,225
July 13, 2026	93.8	96.38	96.38	96.48	92.91	436,718
July 10, 2026	92.02	93.68	93.68	93.91	91.98	198,788
July 09, 2026	90.67	91.95	91.95	92.85	90.23	399,978
July 08, 2026	90.83	91.15	91.15	93.2	90.33	617,899
July 07, 2026	94.31	91.9	91.9	94.49	91.49	534,875
July 06, 2026	95.26	93.4	93.4	95.26	92.8	506,049
July 02, 2026	94.17	95.14	95.14	96.2	94	481,619
July 01, 2026	94.41	94.57	94.57	96.17	93.65	392,337
June 30, 2026	91.9	93.45	93.45	94.42	90.78	531,731
June 29, 2026	91.78	91.22	91.22	93.44	90.78	678,541
June 26, 2026	92.48	93.89	93.89	94.87	92.48	1.5M
June 25, 2026	92.7	93.12	93.12	94.4	92.57	261,890
June 24, 2026	89.94	91.38	91.38	92.33	89.09	401,739
June 23, 2026	90.76	89.54	89.54	91.15	86.97	522,842
June 22, 2026	90.44	90.1	90.1	90.65	89.76	254,671
June 18, 2026	89.84	90.96	90.96	91.38	89.71	581,346
June 17, 2026	91.12	89.5	89.5	92.83	89.32	428,452
June 16, 2026	91.78	91.3	91.3	91.78	90.28	224,648
June 15, 2026	91.09	90.85	90.85	91.97	90.48	236,198
June 12, 2026	91.62	90.98	90.98	92.19	90.89	212,203
June 11, 2026	91	92.1	92.1	93.25	89.89	320,190
June 10, 2026	93.62	91.37	91.37	94.76	91.24	392,797
June 09, 2026	92.7	94.1	94.1	94.57	92.7	435,152
June 08, 2026	91.19	91.89	91.89	93.67	91.19	212,558
June 05, 2026	93.35	91.98	91.98	94.12	91.89	248,494
June 04, 2026	92.42	92.74	92.74	93.81	91.11	309,878
June 03, 2026	91.1	90.89	90.89	91.58	90	490,587
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