Integer Holdings Corporation - ITGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	119.99	119.52	119.42	121.58	119.25	597,244
May 07, 2025	119.49	118.98	118.98	120.59	117.5	548,322
May 06, 2025	116	118.22	118.22	121.21	115.91	1.07M
May 05, 2025	123.9	116.55	116.55	126	116.26	1.08M
May 02, 2025	126.46	125.66	125.65	126.86	123.31	581,270
May 01, 2025	125.98	125.59	125.59	127.06	124.58	859,917
April 30, 2025	126.07	126.31	126.31	126.72	121.53	847,237
April 29, 2025	122.77	126.93	126.93	127.56	122.65	586,773
April 28, 2025	123.41	122.78	122.78	123.69	120.58	534,605
April 25, 2025	121.59	123.41	123.41	123.45	119.4	451,700
April 24, 2025	124.3	121.46	121.46	126	114.86	1.39M
April 23, 2025	121.05	120.51	120.51	123.68	119.81	645,327
April 22, 2025	116.64	117.98	117.98	118.29	116.07	325,604
April 21, 2025	115.87	115.44	115.44	116.09	113.42	546,000
April 17, 2025	115.74	116.98	116.98	117.48	114.59	849,806
April 16, 2025	116.3	116.21	116.21	117.82	114.37	1.02M
April 15, 2025	117.47	116.86	116.86	119.33	115.58	1.04M
April 14, 2025	117.84	117.97	117.97	118.77	114.08	1.12M
April 11, 2025	113.85	116.5	116.5	117.3	112.74	633,834
April 10, 2025	113.65	113.83	113.83	115.32	110.7	754,246
April 09, 2025	105.82	116.37	116.37	116.75	105.82	804,082
April 08, 2025	115.82	106.73	106.73	116.8	104.93	903,900
April 07, 2025	110.92	112.93	112.93	116.5	108.27	703,600
April 04, 2025	112.11	113.7	113.7	115.04	110.68	1.21M
April 03, 2025	116.7	116.07	116.07	120.69	115.91	888,400
April 02, 2025	116.73	121.08	121.08	121.56	116.04	390,720
April 01, 2025	116.97	118.56	118.56	120.41	116.74	621,560
March 31, 2025	115.73	118.01	118.01	119.51	113.52	861,900
March 28, 2025	117.7	116.95	116.95	118.16	115.12	310,604
March 27, 2025	118.07	117.5	117.5	119.39	116.56	415,200
March 26, 2025	119.05	118.07	118.07	119.75	116.83	392,201
March 25, 2025	116.83	119.12	119.12	120.1	116.83	791,400
March 24, 2025	116.9	117.18	117.18	117.85	116.45	282,000
March 21, 2025	115.04	115.16	115.16	115.94	110.84	1.04M
March 20, 2025	119.63	116.29	116.29	120.17	116.02	719,633
March 19, 2025	119.26	120.67	120.67	121.84	119.23	539,400
March 18, 2025	119.21	119.05	119.05	120.86	118.16	490,597
March 17, 2025	117.49	119.31	119.31	120.2	117.26	549,400
March 14, 2025	120.19	117.89	117.89	120.89	114.61	2.99M
March 13, 2025	116.88	118.4	118.4	119.51	115.92	824,567
March 12, 2025	120.82	119.56	119.56	121.12	118.72	303,459
March 11, 2025	120.44	120.14	120.14	121.47	118.14	257,730
March 10, 2025	120.59	120.27	120.27	122.23	119.02	574,300
March 07, 2025	121.48	121.96	121.96	123.26	118.7	396,954
March 06, 2025	121.3	122.03	122.03	125.25	121.09	416,621
March 05, 2025	118.67	122.73	122.73	123.86	118.27	655,000
March 04, 2025	119.15	118.23	118.23	120.41	115.89	514,900
March 03, 2025	123.83	120.21	120.21	124.46	119.25	374,300
February 28, 2025	123.39	123.2	123.2	124.18	121.54	410,444
February 27, 2025	125.55	123.8	123.8	126.53	123.71	314,535
February 26, 2025	127.67	126.27	126.27	129.53	125.35	494,541
February 25, 2025	126.91	127.74	127.74	128.41	125.62	472,349
February 24, 2025	130.2	126.98	126.98	130.25	126.51	526,600
February 21, 2025	135.73	129.87	129.87	136.06	128.45	499,226
February 20, 2025	142	135.22	135.22	144.76	135	750,700
February 19, 2025	139.91	143.21	143.21	144.57	138.89	588,421
February 18, 2025	140.42	141.15	141.15	141.85	139.39	331,817
February 14, 2025	139.8	141	141	141.76	138.08	201,506
February 13, 2025	138.69	138.67	138.67	139.14	137.57	270,200
February 12, 2025	136.27	137.34	137.34	138.13	136.27	226,116

Integer Holdings Corporation (ITGR) NYSE