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 $3,009.05 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,062.98, while $1000 invested 1 year ago would be worth $806.73. This corresponds to total returns of 200.91%, 6.3%, -19.33%, respectively, with annualized returns of 11.64%, 1.23%, -19.33%.

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
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
May 26, 2026	89.05	90.14	90.14	91.32	88.39	1.07M
May 22, 2026	90	89.28	89.28	90.52	89.13	340,855
May 21, 2026	90.4	90	90	91.66	89.21	532,266
May 20, 2026	90.43	91.49	91.49	91.61	89.82	441,903
May 19, 2026	90.04	90.44	90.44	90.62	88.77	307,261
May 18, 2026	88.49	89.97	89.97	90.86	88	359,424
May 15, 2026	89.33	88.16	88.16	90.19	88	390,437
May 14, 2026	89.37	89.82	89.82	90.4	88.1	364,215
May 13, 2026	86.8	89.39	89.39	91.32	86.25	722,581
May 12, 2026	85.6	84.98	84.98	86.44	84.28	611,296
May 11, 2026	87.68	84.85	84.85	88.69	84.71	535,991
May 08, 2026	88.25	88.12	88.12	89.32	86.21	384,675
May 07, 2026	86.91	87.92	87.92	89.03	86.91	486,070
May 06, 2026	86.52	86.29	86.29	87.89	85.88	543,663
May 05, 2026	84.26	85.85	85.85	87.38	83.43	681,933
May 04, 2026	83.5	83.95	83.95	86.46	83.26	603,140
May 01, 2026	87.85	84.03	84.03	90	83.19	1.04M
April 30, 2026	77.05	88.51	88.51	89.87	77.05	2.17M
April 29, 2026	84.38	83.67	83.67	84.55	82.61	755,318
April 28, 2026	85.95	84.64	84.64	85.95	83.82	619,684
April 27, 2026	86	85.35	85.35	86.61	83.46	498,987
April 24, 2026	84.98	86.02	86.02	86.03	84.02	546,295
April 23, 2026	84.69	84.86	84.86	85.85	82.64	776,548
April 22, 2026	86.13	85.16	85.16	86.57	84.59	267,913
April 21, 2026	89.57	85.62	85.62	89.57	84.34	676,141
April 20, 2026	89.95	89.32	89.32	90.93	89.03	305,988
April 17, 2026	89.22	90.2	90.2	91.07	89.22	360,504
April 16, 2026	87.73	88.37	88.37	88.99	87.02	258,350
April 15, 2026	88.52	87.94	87.94	88.99	87	319,690