Integer Holdings Corporation (ITGR) NYSE

85.38

+0.22(+0.26%)

Updated at April 23 02:10PM

Currency In USD

ITGR Historical Return

If you invested $1000 in Integer Holdings Corporation (ITGR) 10 years ago, it would be worth $2,237.52 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $898.5, while $1000 invested 1 year ago would be worth $706.66. This corresponds to total returns of 123.75%, -10.15%, -29.33%, respectively, with annualized returns of 8.39%, -2.12%, -29.33%.

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
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
April 14, 2026	87.75	88.63	88.63	89.23	87.26	275,896
April 13, 2026	84.8	87.73	87.73	87.85	84.7	228,480
April 10, 2026	87	85.11	85.11	87	84.6	286,327
April 09, 2026	86.97	86.67	86.67	87.43	86.31	278,092
April 08, 2026	87.31	87.48	87.48	87.82	86.85	323,030
April 07, 2026	85.64	85.11	85.11	86.03	84.52	415,941
April 06, 2026	85.55	85.63	85.63	86.41	84.78	554,818
April 02, 2026	85.44	86.85	86.85	87.57	84.4	329,798
April 01, 2026	88.01	86.44	86.44	89.07	86.42	494,960
March 31, 2026	85.96	88	88	88.35	85.7	509,106
March 30, 2026	85.81	85.16	85.16	86.3	84	570,122
March 27, 2026	85.95	85.33	85.33	86.66	84.83	343,204
March 26, 2026	85.97	86.83	86.83	88.08	85.97	495,969
March 25, 2026	86.9	86.76	86.76	88	85.09	494,658
March 24, 2026	84.32	86.19	86.19	86.49	83.77	536,575
March 23, 2026	85.59	85.33	85.33	86.3	84.43	1.01M
March 20, 2026	84.76	84.1	84.1	84.76	83.44	1.22M
March 19, 2026	83.93	84.36	84.36	85.23	81.99	1.09M
March 18, 2026	86.61	84.7	84.7	86.92	84.61	1.73M
March 17, 2026	84.98	87.21	87.21	87.26	84.98	597,312
March 16, 2026	83.39	84.12	84.12	85.56	82.71	1.24M
March 13, 2026	86.39	82.98	82.98	86.62	82.98	1.03M
March 12, 2026	86.25	83.3	83.3	90	83.27	884,581
March 11, 2026	83.48	85.47	85.47	87.21	83.14	852,586
March 10, 2026	85.25	83.28	83.28	85.68	83.24	465,836
March 09, 2026	83	85.38	85.38	85.75	81.99	647,592
March 06, 2026	84.67	84.03	84.03	84.67	82.19	635,011
March 05, 2026	85.41	85.23	85.23	85.73	84.11	689,530
March 04, 2026	87.33	86.03	86.03	87.84	85.82	509,728
March 03, 2026	85.04	86.75	86.75	87.22	83.47	463,893
March 02, 2026	86.07	86.34	86.34	86.74	84.69	771,100
February 27, 2026	85.98	86.68	86.68	87.11	85.98	1.16M
February 26, 2026	86.61	86.77	86.77	87.34	85.25	761,500
February 25, 2026	87.39	86.5	86.5	87.92	84.65	878,100
February 24, 2026	86.1	87.1	87.1	87.21	85.64	657,700
February 23, 2026	84.84	85.76	85.76	86.37	83.97	884,700
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	85.23	85.23	87.01	85.11	598,500
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	85.9	86.13	84.68	468,439
January 27, 2026	85.82	85.79	85.79	86.01	84.95	309,830