Integer Holdings Corporation - ITGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83	84.85	84.85	86.98	83	1.73M
February 19, 2026	100	83	83	100.05	82.76	2.3M
February 18, 2026	87.63	86.48	86.48	88.99	85.51	1.67M
February 17, 2026	86.56	87.66	87.66	88.08	85.64	1.33M
February 13, 2026	86.47	85.92	85.92	86.88	84.95	929,712
February 12, 2026	87.36	85.36	85.36	87.36	83.6	1.29M
February 11, 2026	86.59	87.18	87.18	87.27	85.02	3.38M
February 10, 2026	86.07	86.15	86.15	86.82	85.3	634,527
February 09, 2026	86.35	85.46	85.46	86.72	84.8	694,552
February 06, 2026	85.45	86.45	86.45	86.89	84.6	592,600
February 05, 2026	85.7	85.28	85.28	87.01	85.12	415,734
February 04, 2026	86.09	85.52	85.52	87.21	85.12	688,644
February 03, 2026	85.16	86.04	86.04	86.81	84.6	511,648
February 02, 2026	86.16	85.55	85.55	87.31	85.13	650,232
January 30, 2026	86.67	86.86	86.86	87.39	85.49	720,137
January 29, 2026	86.26	86.47	86.47	86.54	83.39	599,500
January 28, 2026	85.79	85.9	85.92	86.13	84.68	387,269
January 27, 2026	85.82	85.79	85.79	86.01	84.95	309,830
January 26, 2026	86.29	86.24	86.24	86.78	85.55	393,300
January 23, 2026	85.18	86.23	86.23	86.44	83.9	508,100
January 22, 2026	87.6	85.54	85.54	87.6	85.25	527,800
January 21, 2026	86	87	87	87.69	85.35	494,300
January 20, 2026	84.75	85.15	85.15	85.8	84.41	649,506
January 16, 2026	84.65	85.78	85.78	86.05	84.61	539,244
January 15, 2026	83.58	85.28	85.28	85.98	83.5	717,634
January 14, 2026	82.69	84.7	84.7	84.87	82.69	393,900
January 13, 2026	83.52	82.74	82.74	83.99	81.89	391,330
January 12, 2026	84.07	83.57	83.57	84.07	82.67	515,086
January 09, 2026	83.44	84.31	84.31	85.23	82.32	702,751
January 08, 2026	80.17	82.78	82.78	83.5	80.17	402,289
January 07, 2026	81.41	80.88	80.88	81.92	80.43	518,343
January 06, 2026	80.17	80.81	80.81	81.75	79.72	631,134
January 05, 2026	76.21	79.72	79.72	80.87	76.21	611,499
January 02, 2026	78.37	76.78	76.78	78.38	76.53	402,717
December 31, 2025	77.98	78.43	78.43	78.89	77.88	433,959
December 30, 2025	78.17	78.34	78.34	79.13	78.11	343,122
December 29, 2025	79	78.53	78.53	79.48	78.05	366,000
December 26, 2025	78.39	78.88	78.88	78.99	78	266,460
December 24, 2025	77.68	78.71	78.71	79.25	77.66	222,021
December 23, 2025	78.97	77.77	77.77	79.08	77.3	512,315
December 22, 2025	78.47	79.23	79.23	80.69	78.11	625,200
December 19, 2025	77.81	78.58	78.58	79.44	75.64	1.67M
December 18, 2025	76	78.52	78.52	80.95	75.68	1.7M
December 17, 2025	73.53	74.13	74.13	75.16	73.15	418,600
December 16, 2025	72.89	73.9	73.9	74.64	72.17	909,613
December 15, 2025	72.91	73.09	73.09	73.45	72.7	576,602
December 12, 2025	72.72	72.72	72.72	73.4	72.14	392,508
December 11, 2025	72.13	72.34	72.34	73.49	72.13	550,900
December 10, 2025	71.8	71.95	71.95	72.63	71.56	444,200
December 09, 2025	69.77	71.6	71.6	71.99	69.32	492,775
December 08, 2025	69.88	69.13	69.13	70	69.12	553,040
December 05, 2025	70.58	69.84	69.84	71.49	69.75	436,900
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

Integer Holdings Corporation (ITGR) NYSE