Integer Holdings Corporation (ITGR) NYSE

117.47

-0.93(-0.79%)

Updated at March 14 10:01AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 2025116.88118.4118.4119.51115.92824,567
March 12, 2025120.82119.56119.56121.12118.72303,459
March 11, 2025120.44120.14120.14121.47118.14257,730
March 10, 2025120.59120.27120.27122.23119.02574,300
March 07, 2025121.48121.96121.96123.26118.7396,954
March 06, 2025121.3122.03122.03125.25121.09416,621
March 05, 2025118.67122.73122.73123.86118.27655,000
March 04, 2025119.15118.23118.23120.41115.89514,900
March 03, 2025123.83120.21120.21124.46119.25374,300
February 28, 2025123.39123.2123.2124.18121.54410,444
February 27, 2025125.55123.8123.8126.53123.71314,535
February 26, 2025127.67126.27126.27129.53125.35494,541
February 25, 2025126.91127.74127.74128.41125.62472,349
February 24, 2025130.2126.98126.98130.25126.51526,600
February 21, 2025135.73129.87129.87136.06128.45499,226
February 20, 2025142135.22135.22144.76135750,700
February 19, 2025139.91143.21143.21144.57138.89588,421
February 18, 2025140.42141.15141.15141.85139.39331,817
February 14, 2025139.8141141141.76138.08201,506
February 13, 2025138.69138.67138.67139.14137.57270,200
February 12, 2025136.27137.34137.34138.13136.27226,116
February 11, 2025138.33138.7138.7139.33137.5207,655
February 10, 2025141.03139.4139.4141.23138.89282,800
February 07, 2025140.8140.35140.35142.24139.1155,600
February 06, 2025142.83140.91140.91142.83139.42200,800
February 05, 2025140.4142.35142.35143.73138.93258,710
February 04, 2025137.73139.4139.4140.61137.14230,800
February 03, 2025139.19138.24138.24139.94135.78322,830
January 31, 2025143.56142.22142.22144.66141.89219,900
January 30, 2025144.63143.51143.51146.36143.25209,310
January 29, 2025144.83143.22143.22145.67142.95235,500
January 28, 2025142.99144.36144.36145.4142.42291,400
January 27, 2025142.34143.13143.13143.89142.14131,325
January 24, 2025142.5142.44142.44144.16141.92184,834
January 23, 2025141.3143.28143.28143.83140.94250,200
January 22, 2025143.24141.44141.44143.73140.75387,900
January 21, 2025142.3143.16143.16144.22141.63274,600
January 17, 2025142.01141141142.01140.12146,652
January 16, 2025140.22140.56140.56140.77138.88191,719
January 15, 2025141.44139.88139.88141.44138.7174,500
January 14, 2025135.13138.83138.83138.94135.13249,016
January 13, 2025132.02135.15135.15135.64129.55188,427
January 10, 2025131.1133.73133.73136.14130.71253,611
January 08, 2025131.44133.12133.12134.22131.15153,600
January 07, 2025133.39132.16132.16134.2131.06143,600
January 06, 2025133.91133.25133.25135.94133.17122,539
January 03, 2025132.04133.89133.89134.23131.94119,147
January 02, 2025133.15132.17132.17134.1131.31122,326
December 31, 2024134.13132.52132.52134.45132.42125,100
December 30, 2024133.06133.58133.58134.32131.75103,800
December 27, 2024134.59134.76134.76135.94133.36108,715
December 26, 2024133.86135.88135.88136.3132.89137,335
December 24, 2024133.75134.75134.75134.76133.3867,745
December 23, 2024132.63133.68133.68133.76132.07140,700
December 20, 2024131.92133.67133.67135.54131.92402,042
December 19, 2024133.16132.89132.89134.64131.26212,242
December 18, 2024137.49131.5131.5137.49131.28241,600
December 17, 2024137.79136.68136.68138.26136.25237,000
December 16, 2024138.45138.37138.37139.86137.67144,700
December 13, 2024139.28138.71138.71139.41137.69155,806
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved