Integer Holdings Corporation - ITGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	121.14	121.19	121.19	121.93	119.56	419,900
July 01, 2025	122.48	121.29	121.29	123.49	121.29	487,634
June 30, 2025	123.07	122.97	122.97	123.32	121.75	282,700
June 27, 2025	121.56	122.56	122.56	123.78	121.36	1.05M
June 26, 2025	121.16	121.87	121.87	122.85	120.94	483,500
June 25, 2025	120.36	120.8	120.8	121.1	119.31	476,709
June 24, 2025	119.8	120.42	120.42	120.94	118.64	325,100
June 23, 2025	117.3	119.07	119.07	119.15	116.15	399,200
June 20, 2025	119.42	117.8	117.8	119.42	116.94	840,500
June 18, 2025	118.62	118.96	118.96	119.73	117.95	374,625
June 17, 2025	117.58	119.06	119.12	120	117.47	285,728
June 16, 2025	119.27	118.33	118.33	119.91	118.13	345,804
June 13, 2025	116.71	118.3	118.29	119.14	116.71	312,579
June 12, 2025	119.17	118.75	118.75	119.85	118.31	532,501
June 11, 2025	122.57	120.03	120.03	123.13	119.96	384,800
June 10, 2025	122.46	122.53	122.53	123.66	122.05	412,000
June 09, 2025	122.06	122.06	122.06	123.01	120	383,900
June 06, 2025	122.16	121.33	121.33	122.6	120.65	234,023
June 05, 2025	120.67	120.9	120.9	121.3	119.04	296,300
June 04, 2025	119.85	120.17	120.17	120.8	119.54	293,758
June 03, 2025	117.74	119.85	119.85	120.71	117.36	414,820
June 02, 2025	117.85	117.69	117.69	118.26	116.55	342,138
May 30, 2025	119.32	118.76	118.76	119.61	117.72	377,531
May 29, 2025	120.13	119.49	119.49	120.29	118.77	258,800
May 28, 2025	121.34	119.39	119.39	121.48	119.35	264,207
May 27, 2025	119.8	121.63	121.63	121.84	119.52	399,700
May 23, 2025	116.87	118.31	118.31	118.86	116.87	244,616
May 22, 2025	120.07	118.16	118.16	122.23	117.2	524,100
May 21, 2025	120.5	118.88	118.88	121.03	118.14	344,658
May 20, 2025	120.79	121.59	121.59	122.26	120.47	317,600
May 19, 2025	119.21	121.45	121.45	121.67	119.02	403,200
May 16, 2025	119.44	120.99	120.99	121.76	118.44	538,500
May 15, 2025	119.61	119.07	119.07	120.78	118.4	696,600
May 14, 2025	120.53	119.61	119.61	120.8	119.1	544,514
May 13, 2025	120.95	121	121	121.76	119.48	652,000
May 12, 2025	122.53	120.7	120.7	122.84	119.97	551,101
May 09, 2025	119.71	118.44	118.44	119.99	118.34	334,900
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

Integer Holdings Corporation (ITGR) NYSE