Integer Holdings Corporation - ITGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	66.81	68.26	68.26	68.35	66.32	717,238
November 06, 2025	67.89	66.64	66.64	67.89	66	945,403
November 05, 2025	67.9	68.14	68.14	68.88	66.43	1.57M
November 04, 2025	67.96	68.61	68.61	70.16	66.91	1.61M
November 03, 2025	64.57	66.93	66.93	67.08	63.75	1.35M
October 31, 2025	63.93	64.57	64.57	64.88	62.1	2.62M
October 30, 2025	65.13	63.32	63.32	65.39	62	1.73M
October 29, 2025	67.26	65.3	65.3	67.99	64.87	1.83M
October 28, 2025	69.68	68	68	69.83	67.66	2.11M
October 27, 2025	72.63	70.2	70.2	73.13	69.16	2.95M
October 24, 2025	71.57	72.91	72.91	73.63	69.51	4.15M
October 23, 2025	87.16	73.89	73.89	88	66.5	14.16M
October 22, 2025	108.72	109.11	109.11	111.99	108.59	787,500
October 21, 2025	106.4	107.94	107.94	108.24	106.4	426,447
October 20, 2025	105.22	107.37	107.37	107.52	105.22	317,207
October 17, 2025	103.05	104.83	104.83	105.13	102.2	418,644
October 16, 2025	103.52	103.12	103.12	104.64	102.64	412,812
October 15, 2025	103.32	103.8	103.8	105.3	102.53	353,600
October 14, 2025	101.36	103.97	103.97	104.12	100.91	466,500
October 13, 2025	101.18	102.1	102.1	102.92	100.27	333,900
October 10, 2025	103.04	101.05	101.05	103.51	99.54	491,506
October 09, 2025	105.74	103.4	103.4	105.74	103.35	229,131
October 08, 2025	104.1	105.36	105.36	106.12	103.4	398,006
October 07, 2025	105.46	103.72	103.72	106.58	103.71	348,909
October 06, 2025	105.2	105.38	105.38	105.59	103.48	468,500
October 03, 2025	103.53	105.04	105.04	105.99	102.76	373,036
October 02, 2025	103.12	103.09	103.09	103.91	102.29	226,800
October 01, 2025	102.89	102.92	102.92	103.41	100.86	295,343
September 30, 2025	101.13	103.33	103.33	103.53	100.89	270,800
September 29, 2025	101.33	101.12	101.12	101.54	100.16	458,700
September 26, 2025	101.85	101.5	101.5	103.51	101.42	334,112
September 25, 2025	102.7	101.77	101.77	104.29	101.38	789,609
September 24, 2025	102.54	102.97	102.97	103.05	101.73	668,600
September 23, 2025	103.58	103.16	103.16	104.69	103.11	275,546
September 22, 2025	103.67	103.66	103.66	104.65	102.62	356,243
September 19, 2025	104.47	103.31	103.31	104.93	102.34	867,023
September 18, 2025	102.83	104.06	104.06	104.87	102.01	394,628
September 17, 2025	103.38	102.69	102.69	105.57	102.39	437,300
September 16, 2025	99.94	103.07	103.07	103.09	99.86	1.04M
September 15, 2025	101.37	100.19	100.19	102.14	99.73	654,541
September 12, 2025	103.25	101.34	101.34	104.12	100.89	396,500
September 11, 2025	102.38	104.23	104.23	104.66	102.14	445,018
September 10, 2025	105.07	102.47	102.47	105.07	101.63	511,433
September 09, 2025	106.38	105.52	105.52	106.74	105.05	365,643
September 08, 2025	106.53	106.22	106.22	107.14	105.11	391,000
September 05, 2025	106.46	106.94	106.94	108.43	106.33	317,647
September 04, 2025	105.7	106.6	106.6	107.65	105.31	278,000
September 03, 2025	106.72	105.84	105.84	106.91	105	269,100
September 02, 2025	107.1	106.97	106.97	108.08	106.51	274,740
August 29, 2025	107.29	107.87	107.87	108.11	106.72	166,100
August 28, 2025	108.5	107.38	107.38	108.67	106.24	211,000
August 27, 2025	108.41	108.07	108.07	109.33	107.75	168,300
August 26, 2025	108.76	108.46	108.46	109.63	107.71	223,100
August 25, 2025	110.3	108.79	108.79	110.6	108.75	256,908
August 22, 2025	107.41	110.58	110.58	111.03	107.41	256,439
August 21, 2025	107.06	106.83	106.83	107.98	106.52	281,400
August 20, 2025	106.39	107.3	107.3	107.39	105.72	336,504
August 19, 2025	105.62	106.27	106.27	106.59	105.2	283,117
August 18, 2025	106.66	105.54	105.54	107.4	105.42	355,300
August 15, 2025	107.36	106.79	106.79	108.09	105.63	202,340

Integer Holdings Corporation (ITGR) NYSE