Integer Holdings Corporation - ITGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	69.9	70.62	70.62	71.17	69.82	419,096
December 03, 2025	69.98	69.88	69.88	71.55	69.4	457,100
December 02, 2025	72	69.99	69.99	72.53	69.89	376,619
December 01, 2025	71.55	71.75	71.75	73.19	71.55	529,400
November 28, 2025	72.39	72.18	72.18	72.64	71.82	170,623
November 26, 2025	71.08	72.04	72.04	72.38	70.88	409,502
November 25, 2025	71.5	71.43	71.43	72.62	71.4	744,413
November 24, 2025	69.93	71.22	71.22	71.46	69.28	746,319
November 21, 2025	68.68	70	70	70.3	68.18	591,019
November 20, 2025	68.02	68.13	68.13	68.74	67.58	921,524
November 19, 2025	67.88	67.66	67.66	68.06	66.51	691,233
November 18, 2025	67.1	67.75	67.75	68.88	66.63	1.29M
November 17, 2025	69.32	67.1	67.1	69.32	67.08	543,320
November 14, 2025	67.83	69.49	69.49	69.52	67.22	576,500
November 13, 2025	68.8	68.05	68.05	69.78	67.88	524,906
November 12, 2025	70	69.51	69.51	71.38	69.34	723,900
November 11, 2025	69.29	69.82	69.82	70.3	69.05	555,400
November 10, 2025	69.26	68.76	68.76	69.81	68.28	621,326
November 07, 2025	66.81	68.26	68.26	68.35	66.32	717,238
November 06, 2025	67.89	66.64	66.64	67.89	66	945,403
November 05, 2025	67.9	68.14	68.14	68.88	66.43	1.57M
November 04, 2025	67.96	68.61	68.61	70.16	66.91	1.61M
November 03, 2025	64.57	66.93	66.93	67.08	63.75	1.35M
October 31, 2025	63.93	64.57	64.57	64.88	62.1	2.62M
October 30, 2025	65.13	63.32	63.32	65.39	62	1.73M
October 29, 2025	67.26	65.3	65.3	67.99	64.87	1.83M
October 28, 2025	69.68	68	68	69.83	67.66	2.11M
October 27, 2025	72.63	70.2	70.2	73.13	69.16	2.95M
October 24, 2025	71.57	72.91	72.91	73.63	69.51	4.15M
October 23, 2025	87.16	73.89	73.89	88	66.5	14.16M
October 22, 2025	108.72	109.11	109.11	111.99	108.59	787,500
October 21, 2025	106.4	107.94	107.94	108.24	106.4	426,447
October 20, 2025	105.22	107.37	107.37	107.52	105.22	317,207
October 17, 2025	103.05	104.83	104.83	105.13	102.2	418,644
October 16, 2025	103.52	103.12	103.12	104.64	102.64	412,812
October 15, 2025	103.32	103.8	103.8	105.3	102.53	353,600
October 14, 2025	101.36	103.97	103.97	104.12	100.91	466,500
October 13, 2025	101.18	102.1	102.1	102.92	100.27	333,900
October 10, 2025	103.04	101.05	101.05	103.51	99.54	491,506
October 09, 2025	105.74	103.4	103.4	105.74	103.35	229,131
October 08, 2025	104.1	105.36	105.36	106.12	103.4	398,006
October 07, 2025	105.46	103.72	103.72	106.58	103.71	348,909
October 06, 2025	105.2	105.38	105.38	105.59	103.48	468,500
October 03, 2025	103.53	105.04	105.04	105.99	102.76	373,036
October 02, 2025	103.12	103.09	103.09	103.91	102.29	226,800
October 01, 2025	102.89	102.92	102.92	103.41	100.86	295,343
September 30, 2025	101.13	103.33	103.33	103.53	100.89	270,800
September 29, 2025	101.33	101.12	101.12	101.54	100.16	458,700
September 26, 2025	101.85	101.5	101.5	103.51	101.42	334,112
September 25, 2025	102.7	101.77	101.77	104.29	101.38	789,609
September 24, 2025	102.54	102.97	102.97	103.05	101.73	668,600
September 23, 2025	103.58	103.16	103.16	104.69	103.11	275,546
September 22, 2025	103.67	103.66	103.66	104.65	102.62	356,243
September 19, 2025	104.47	103.31	103.31	104.93	102.34	867,023
September 18, 2025	102.83	104.06	104.06	104.87	102.01	394,628
September 17, 2025	103.38	102.69	102.69	105.57	102.39	437,300
September 16, 2025	99.94	103.07	103.07	103.09	99.86	1.04M
September 15, 2025	101.37	100.19	100.19	102.14	99.73	654,541
September 12, 2025	103.25	101.34	101.34	104.12	100.89	396,500
September 11, 2025	102.38	104.23	104.23	104.66	102.14	445,018

Integer Holdings Corporation (ITGR) NYSE