Skip to main content

Integer Holdings Corporation Common Stock (NY:ITGR)

106.39 -2.12 (-1.95%)
Streaming Delayed Price Updated: 11:06 AM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 107.89 109.32 107.44 108.51 539,107 -0.25(-0.23%)
Jul 30, 2025 109.36 110.02 107.98 108.76 545,137 -0.44(-0.40%)
Jul 29, 2025 108.81 109.74 107.79 109.20 689,817 +1.06(+0.98%)
Jul 28, 2025 108.39 109.00 106.91 108.14 552,443 -0.37(-0.34%)
Jul 25, 2025 107.10 108.51 105.78 108.51 614,643 +1.41(+1.32%)
Jul 24, 2025 112.03 115.51 105.57 107.10 1,249,671 -8.67(-7.49%)
Jul 23, 2025 115.43 116.31 113.76 115.77 799,083 +1.45(+1.27%)
Jul 22, 2025 111.97 115.40 111.53 114.32 563,399 +2.77(+2.48%)
Jul 21, 2025 112.04 112.82 111.28 111.55 345,968 -0.94(-0.84%)
Jul 18, 2025 115.61 115.61 111.08 112.49 463,004 -2.15(-1.88%)
Jul 17, 2025 116.55 117.58 114.21 114.64 554,711 -2.49(-2.13%)
Jul 16, 2025 118.11 118.18 116.59 117.13 364,528 -0.31(-0.26%)
Jul 15, 2025 119.92 119.94 117.36 117.44 409,538 -2.03(-1.70%)
Jul 14, 2025 119.88 120.41 118.26 119.47 290,329 -0.49(-0.41%)
Jul 11, 2025 121.54 121.76 118.88 119.96 343,094 -1.81(-1.49%)
Jul 10, 2025 120.08 122.99 120.06 121.77 397,042 +1.30(+1.08%)
Jul 09, 2025 118.83 120.49 118.09 120.47 300,553 +2.30(+1.95%)
Jul 08, 2025 116.90 118.70 116.90 118.17 384,681 +1.15(+0.98%)
Jul 07, 2025 119.97 120.92 116.25 117.02 599,247 -3.98(-3.29%)
Jul 03, 2025 122.05 122.16 120.14 121.00 199,686 -0.19(-0.16%)
Jul 02, 2025 121.14 121.93 119.56 121.19 419,886 -0.10(-0.08%)
Jul 01, 2025 122.48 123.49 121.27 121.29 495,729 -1.68(-1.37%)
Jun 30, 2025 123.07 123.31 121.75 122.97 282,681 +0.41(+0.33%)
Jun 27, 2025 121.56 123.78 121.36 122.56 1,049,308 +0.69(+0.57%)
Jun 26, 2025 121.16 122.85 120.94 121.87 483,472 +1.07(+0.89%)
Jun 25, 2025 120.36 121.10 119.31 120.80 476,709 +0.38(+0.32%)
Jun 24, 2025 119.80 120.94 118.64 120.42 325,085 +1.35(+1.13%)
Jun 23, 2025 117.30 119.15 116.14 119.07 399,185 +1.27(+1.08%)
Jun 20, 2025 119.42 119.42 116.94 117.80 840,483 -1.16(-0.98%)
Jun 18, 2025 118.62 119.73 117.95 118.96 374,625 -0.10(-0.08%)
Jun 17, 2025 117.58 120.00 117.47 119.06 350,151 +0.73(+0.62%)
Jun 16, 2025 119.27 119.91 118.13 118.33 345,794 +0.03(+0.03%)
Jun 13, 2025 116.71 119.14 116.71 118.30 370,509 -0.45(-0.38%)
Jun 12, 2025 119.17 119.85 118.31 118.75 532,501 -1.28(-1.07%)
Jun 11, 2025 122.57 123.13 119.97 120.03 384,756 -2.50(-2.04%)
Jun 10, 2025 122.46 123.66 122.05 122.53 411,965 +0.47(+0.39%)
Jun 09, 2025 122.06 123.01 120.00 122.06 383,875 +0.73(+0.60%)
Jun 06, 2025 122.16 122.60 120.65 121.33 234,023 +0.43(+0.36%)
Jun 05, 2025 120.67 121.30 119.04 120.90 296,251 +0.73(+0.61%)
Jun 04, 2025 119.85 120.80 119.54 120.17 293,758 +0.32(+0.27%)
Jun 03, 2025 117.74 120.70 117.36 119.85 414,820 +2.16(+1.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.