Integer Holdings Corporation - ITGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	108.73	106.77	106.77	109.67	106.58	200,200
August 13, 2025	107.7	109.58	109.58	109.76	107.08	557,900
August 12, 2025	106.08	107.33	107.33	107.73	106.08	333,217
August 11, 2025	106.38	105.4	105.4	106.81	105.4	259,923
August 08, 2025	106.25	106.45	106.45	107.03	105.6	282,102
August 07, 2025	106.47	105.72	105.72	107.12	105.38	244,322
August 06, 2025	107.64	105.36	105.36	107.81	105.17	332,122
August 05, 2025	106.86	107.72	107.72	108.13	106.39	234,800
August 04, 2025	106.59	106.83	106.83	107.39	105.84	246,700
August 01, 2025	107.76	106.52	106.52	107.76	105.43	379,900
July 31, 2025	107.89	108.51	108.51	109.32	107.44	539,107
July 30, 2025	109.36	108.76	108.76	110.02	107.98	545,137
July 29, 2025	108.81	109.2	109.2	109.74	107.79	689,817
July 28, 2025	108.39	108.14	108.14	109	106.91	551,597
July 25, 2025	107.1	108.51	108.51	108.51	105.78	614,643
July 24, 2025	112.03	107.1	107.1	115.51	105.57	1.24M
July 23, 2025	114.69	115.77	115.77	116.21	114	578,982
July 22, 2025	111.97	114.32	114.32	115.4	111.54	563,400
July 21, 2025	112.04	111.55	111.55	112.82	111.28	346,000
July 18, 2025	115.61	112.49	112.49	115.61	111.08	463,003
July 17, 2025	116.55	114.64	114.64	117.58	114.21	554,711
July 16, 2025	118.11	117.13	117.13	118.18	116.59	364,528
July 15, 2025	119.92	117.44	117.44	119.94	117.36	409,538
July 14, 2025	119.88	119.47	119.47	120.41	118.26	290,329
July 11, 2025	121.54	119.96	119.96	121.76	118.88	343,100
July 10, 2025	120.08	121.77	121.77	122.99	120.06	386,242
July 09, 2025	118.83	120.47	120.47	120.49	118.09	300,600
July 08, 2025	116.9	118.17	118.17	118.7	116.9	384,700
July 07, 2025	119.97	117.02	117.02	120.92	116.25	599,247
July 03, 2025	122.05	121	121	122.16	120.14	199,700
July 02, 2025	121.14	121.19	121.19	121.93	119.56	419,900
July 01, 2025	122.48	121.29	121.29	123.49	121.29	487,634
June 30, 2025	123.07	122.97	122.97	123.32	121.75	282,700
June 27, 2025	121.56	122.56	122.56	123.78	121.36	1.05M
June 26, 2025	121.16	121.87	121.87	122.85	120.94	483,500
June 25, 2025	120.36	120.8	120.8	121.1	119.31	476,709
June 24, 2025	119.8	120.42	120.42	120.94	118.64	325,100
June 23, 2025	117.3	119.07	119.07	119.15	116.15	399,200
June 20, 2025	119.42	117.8	117.8	119.42	116.94	840,500
June 18, 2025	118.62	118.96	118.96	119.73	117.95	374,625
June 17, 2025	117.58	119.06	119.12	120	117.47	285,728
June 16, 2025	119.27	118.33	118.33	119.91	118.13	345,804
June 13, 2025	116.71	118.3	118.29	119.14	116.71	312,579
June 12, 2025	119.17	118.75	118.75	119.85	118.31	532,501
June 11, 2025	122.57	120.03	120.03	123.13	119.96	384,800

Integer Holdings Corporation (ITGR) NYSE