Integer Holdings Corporation (ITGR) NYSE

101.99

+0.87(+0.86%)

Updated at September 30 01:34PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025101.85101.5101.5103.51101.42334,112
September 25, 2025102.7101.77101.77104.29101.38789,609
September 24, 2025102.54102.97102.97103.05101.73668,600
September 23, 2025103.58103.16103.16104.69103.11275,546
September 22, 2025103.67103.66103.66104.65102.62356,243
September 19, 2025104.47103.31103.31104.93102.34867,023
September 18, 2025102.83104.06104.06104.87102.01394,628
September 17, 2025103.38102.69102.69105.57102.39437,300
September 16, 202599.94103.07103.07103.0999.861.04M
September 15, 2025101.37100.19100.19102.1499.73654,541
September 12, 2025103.25101.34101.34104.12100.89396,500
September 11, 2025102.38104.23104.23104.66102.14445,018
September 10, 2025105.07102.47102.47105.07101.63511,433
September 09, 2025106.38105.52105.52106.74105.05365,643
September 08, 2025106.53106.22106.22107.14105.11391,000
September 05, 2025106.46106.94106.94108.43106.33317,647
September 04, 2025105.7106.6106.6107.65105.31278,000
September 03, 2025106.72105.84105.84106.91105269,100
September 02, 2025107.1106.97106.97108.08106.51274,740
August 29, 2025107.29107.87107.87108.11106.72166,100
August 28, 2025108.5107.38107.38108.67106.24211,000
August 27, 2025108.41108.07108.07109.33107.75168,300
August 26, 2025108.76108.46108.46109.63107.71223,100
August 25, 2025110.3108.79108.79110.6108.75256,908
August 22, 2025107.41110.58110.58111.03107.41256,439
August 21, 2025107.06106.83106.83107.98106.52281,400
August 20, 2025106.39107.3107.3107.39105.72336,504
August 19, 2025105.62106.27106.27106.59105.2283,117
August 18, 2025106.66105.54105.54107.4105.42355,300
August 15, 2025107.36106.79106.79108.09105.63202,340
August 14, 2025108.73106.77106.77109.67106.58200,200
August 13, 2025107.7109.58109.58109.76107.08557,900
August 12, 2025106.08107.33107.33107.73106.08333,217
August 11, 2025106.38105.4105.4106.81105.4259,923
August 08, 2025106.25106.45106.45107.03105.6282,102
August 07, 2025106.47105.72105.72107.12105.38244,322
August 06, 2025107.64105.36105.36107.81105.17332,122
August 05, 2025106.86107.72107.72108.13106.39234,800
August 04, 2025106.59106.83106.83107.39105.84246,700
August 01, 2025107.76106.52106.52107.76105.43379,900
July 31, 2025107.89108.51108.51109.32107.44539,107
July 30, 2025109.36108.76108.76110.02107.98545,137
July 29, 2025108.81109.2109.2109.74107.79689,817
July 28, 2025108.39108.14108.14109106.91551,597
July 25, 2025107.1108.51108.51108.51105.78614,643
July 24, 2025112.03107.1107.1115.51105.571.24M
July 23, 2025114.69115.77115.77116.21114578,982
July 22, 2025111.97114.32114.32115.4111.54563,400
July 21, 2025112.04111.55111.55112.82111.28346,000
July 18, 2025115.61112.49112.49115.61111.08463,003
July 17, 2025116.55114.64114.64117.58114.21554,711
July 16, 2025118.11117.13117.13118.18116.59364,528
July 15, 2025119.92117.44117.44119.94117.36409,538
July 14, 2025119.88119.47119.47120.41118.26290,329
July 11, 2025121.54119.96119.96121.76118.88343,100
July 10, 2025120.08121.77121.77122.99120.06386,242
July 09, 2025118.83120.47120.47120.49118.09300,600
July 08, 2025116.9118.17118.17118.7116.9384,700
July 07, 2025119.97117.02117.02120.92116.25599,247
July 03, 2025122.05121121122.16120.14199,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved