Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Integer Holdings Corporation (ITGR)

Compare
121.08
+2.52
+(2.13%)
At close: April 2 at 4:00:02 PM EDT
115.89
-5.19
(-4.29%)
Pre-Market: 5:32:51 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025116.73121.56116.04121.08121.08390,700
Apr 1, 2025116.97120.41116.74118.56118.56633,200
Mar 31, 2025115.73119.51113.52118.01118.01861,900
Mar 28, 2025117.70118.16115.12116.95116.95310,600
Mar 27, 2025118.07119.39116.56117.50117.50415,200
Mar 26, 2025119.05119.75116.83118.07118.07392,200
Mar 25, 2025116.83120.10116.83119.12119.12791,400
Mar 24, 2025116.90117.85116.45117.18117.18282,000
Mar 21, 2025115.04115.94110.84115.16115.161,042,000
Mar 20, 2025119.63120.17116.02116.29116.29734,700
Mar 19, 2025119.26121.84119.23120.67120.67539,400
Mar 18, 2025119.21120.86118.16119.05119.05490,600
Mar 17, 2025117.49120.20117.26119.31119.31549,400
Mar 14, 2025120.19120.89114.61117.89117.892,991,400
Mar 13, 2025116.88119.51115.92118.40118.40824,600
Mar 12, 2025120.82121.12118.72119.56119.56303,500
Mar 11, 2025120.44121.47118.14120.14120.14257,700
Mar 10, 2025120.59122.23119.02120.27120.27574,300
Mar 7, 2025121.48123.26118.70121.96121.96397,000
Mar 6, 2025121.30125.25121.09122.03122.03416,600
Mar 5, 2025118.67123.86118.27122.73122.73655,000
Mar 4, 2025119.15120.41115.89118.23118.23514,900
Mar 3, 2025123.83124.46119.25120.21120.21374,300
Feb 28, 2025123.39124.18121.54123.20123.20411,900
Feb 27, 2025125.55126.53123.71123.80123.80314,500
Feb 26, 2025127.67129.53125.35126.27126.27494,500
Feb 25, 2025126.91128.41125.62127.74127.74472,300
Feb 24, 2025130.20130.25126.51126.98126.98526,600
Feb 21, 2025135.73136.06128.45129.87129.87499,300
Feb 20, 2025142.00144.76135.00135.22135.22750,700
Feb 19, 2025139.91144.57138.89143.21143.21588,400
Feb 18, 2025140.42141.85139.39141.15141.15331,800
Feb 14, 2025139.80141.76138.08141.00141.00201,500
Feb 13, 2025138.69139.14137.57138.67138.67270,200
Feb 12, 2025136.27138.13136.27137.34137.34226,100
Feb 11, 2025138.33139.33137.50138.70138.70208,600
Feb 10, 2025141.03141.23138.89139.40139.40282,800
Feb 7, 2025140.80142.24139.10140.35140.35155,600
Feb 6, 2025142.83142.83139.42140.91140.91200,800
Feb 5, 2025140.40143.73138.93142.35142.35258,700
Feb 4, 2025137.73140.61137.14139.40139.40230,800
Feb 3, 2025139.19139.94135.78138.24138.24322,800
Jan 31, 2025143.56144.66141.89142.22142.22219,900
Jan 30, 2025144.63146.36143.25143.51143.51209,300
Jan 29, 2025144.83145.67142.95143.22143.22235,500
Jan 28, 2025142.99145.40142.42144.36144.36291,400
Jan 27, 2025142.34143.89142.14143.13143.13131,200
Jan 24, 2025142.50144.16141.92142.44142.44184,800
Jan 23, 2025141.30143.83140.94143.28143.28250,200
Jan 22, 2025143.24143.73140.75141.44141.44387,900
Jan 21, 2025142.30144.22141.63143.16143.16274,600
Jan 17, 2025142.01142.01140.12141.00141.00146,600
Jan 16, 2025140.22140.77138.88140.56140.56191,700
Jan 15, 2025141.44141.44138.70139.88139.88174,500
Jan 14, 2025135.13138.94135.13138.83138.83249,000
Jan 13, 2025132.02135.64129.55135.15135.15188,400
Jan 10, 2025131.10136.14130.71133.73133.73253,600
Jan 8, 2025131.44134.22131.15133.12133.12153,600
Jan 7, 2025133.39134.20131.06132.16132.16143,600
Jan 6, 2025133.91135.94133.17133.25133.25122,500
Jan 3, 2025132.04134.23131.94133.89133.89119,100
Jan 2, 2025133.15134.10131.31132.17132.17122,300
Dec 31, 2024134.13134.45132.42132.52132.52125,100
Dec 30, 2024133.06134.32131.75133.58133.58103,800
Dec 27, 2024134.59135.94133.36134.76134.76108,700
Dec 26, 2024133.86136.30132.89135.88135.88137,300
Dec 24, 2024133.75134.76133.38134.75134.7567,700
Dec 23, 2024132.63133.76132.07133.68133.68140,700
Dec 20, 2024131.92135.54131.92133.67133.67402,000
Dec 19, 2024133.16134.64131.26132.89132.89212,200
Dec 18, 2024137.49137.49131.28131.50131.50241,600
Dec 17, 2024137.79138.26136.25136.68136.68237,000
Dec 16, 2024138.45139.86137.67138.37138.37144,700
Dec 13, 2024139.28139.41137.69138.71138.71155,800
Dec 12, 2024140.69141.40138.73139.29139.29167,100
Dec 11, 2024141.04142.41140.25140.62140.62167,300
Dec 10, 2024138.90141.72137.00139.64139.64304,100
Dec 9, 2024140.24140.24136.76138.31138.31180,900
Dec 6, 2024140.16140.63139.07139.39139.39109,400
Dec 5, 2024139.97140.86138.76139.28139.28139,600
Dec 4, 2024141.77142.76139.31140.50140.50179,300
Dec 3, 2024140.05141.86139.15141.16141.16304,800
Dec 2, 2024141.49141.49137.67138.77138.77211,300
Nov 29, 2024141.65142.00140.36140.50140.50149,700
Nov 27, 2024138.94141.21138.30140.80140.80171,900
Nov 26, 2024139.73140.39137.34138.78138.78292,600
Nov 25, 2024139.21141.27138.74140.28140.28282,000
Nov 22, 2024137.22138.47136.13138.11138.11181,600
Nov 21, 2024134.26136.67133.59135.88135.88136,700
Nov 20, 2024133.65133.74132.09133.37133.37120,400
Nov 19, 2024132.85134.50131.45133.52133.52222,700
Nov 18, 2024133.00136.06132.54134.53134.53662,100
Nov 15, 2024135.39135.39132.48133.18133.18210,400
Nov 14, 2024138.14139.00134.18134.83134.83225,700
Nov 13, 2024137.63138.90136.66137.56137.56315,500
Nov 12, 2024139.89140.91136.76136.89136.89200,200
Nov 11, 2024137.98139.65136.26139.49139.49238,300
Nov 8, 2024134.84138.31134.38136.76136.76196,400
Nov 7, 2024135.62136.03132.73134.58134.58199,900
Nov 6, 2024135.11136.07132.28135.42135.42440,300
Nov 5, 2024125.98128.79125.68128.68128.68588,200
Nov 4, 2024125.44127.56125.32126.53126.53213,900
Nov 1, 2024124.21127.17124.21126.45126.45197,700
Oct 31, 2024129.47129.58124.16124.25124.25285,500
Oct 30, 2024128.76130.90128.76129.94129.94378,900
Oct 29, 2024127.03130.11127.03130.10130.10275,500
Oct 28, 2024126.78128.84126.31127.93127.93261,300
Oct 25, 2024128.63128.92125.59125.77125.77187,400
Oct 24, 2024121.28129.88117.57126.76126.76524,900
Oct 23, 2024125.55127.13124.22126.53126.53346,900
Oct 22, 2024127.17127.17125.34125.55125.55291,500
Oct 21, 2024130.10130.84126.68127.80127.80415,100
Oct 18, 2024131.14131.65129.14130.43130.43233,100
Oct 17, 2024131.26131.91130.12130.42130.42213,200
Oct 16, 2024131.62133.53130.58131.06131.06547,500
Oct 15, 2024132.32133.52131.19131.49131.49142,700
Oct 14, 2024130.14132.68129.54132.43132.43322,800
Oct 11, 2024128.46130.13128.28129.24129.24106,400
Oct 10, 2024128.28128.69127.47128.23128.23168,700
Oct 9, 2024129.03130.59128.54129.72129.7293,100
Oct 8, 2024129.77130.36128.92129.23129.23197,400
Oct 7, 2024127.87129.29127.15128.69128.69235,100
Oct 4, 2024127.74129.17126.11129.11129.11302,900
Oct 3, 2024126.92126.92124.38125.78125.78155,300
Oct 2, 2024126.43128.04126.32127.23127.23176,300
Oct 1, 2024130.49130.76126.27127.19127.19291,500
Sep 30, 2024126.09130.16124.81130.00130.00223,900
Sep 27, 2024127.66127.66125.79125.90125.90225,000
Sep 26, 2024129.01129.75126.59127.01127.01230,600
Sep 25, 2024127.81128.35126.36127.73127.73133,800
Sep 24, 2024127.84128.39126.43127.09127.09151,800
Sep 23, 2024130.46130.46127.32128.39128.39386,200
Sep 20, 2024131.82131.87128.43129.33129.33723,300
Sep 19, 2024131.01131.65128.84131.48131.48231,800
Sep 18, 2024126.00129.83125.48128.36128.36332,500
Sep 17, 2024129.05129.05125.23126.12126.12196,000
Sep 16, 2024127.63128.99126.91127.87127.87145,300
Sep 13, 2024127.43129.28126.77126.78126.78218,100
Sep 12, 2024124.66127.41122.87126.17126.17312,900
Sep 11, 2024122.14124.45120.09124.25124.25251,800
Sep 10, 2024124.40124.97121.41123.16123.16482,800
Sep 9, 2024128.69129.51122.71124.42124.42374,800
Sep 6, 2024129.72130.69125.71129.00129.00455,500
Sep 5, 2024128.13129.87127.23129.68129.68363,300
Sep 4, 2024126.47128.53125.64128.10128.10155,200
Sep 3, 2024129.02129.69126.73126.87126.87289,700
Aug 30, 2024129.00131.17128.86130.07130.07258,000
Aug 29, 2024128.55129.10127.31128.45128.45185,500
Aug 28, 2024127.72128.69126.97127.67127.67145,600
Aug 27, 2024127.00127.68126.06127.26127.26132,300
Aug 26, 2024126.86128.66126.56127.30127.30208,900
Aug 23, 2024124.27126.77123.43126.68126.68166,800
Aug 22, 2024123.00124.14122.11123.62123.62167,600
Aug 21, 2024122.99123.04121.70122.83122.83231,700
Aug 20, 2024121.94122.48121.12121.97121.97166,100
Aug 19, 2024120.90122.80120.55122.53122.53144,100
Aug 16, 2024120.80122.24120.27121.12121.12198,100
Aug 15, 2024119.79122.24118.70120.79120.79249,200
Aug 14, 2024119.40119.69115.85117.66117.66140,000
Aug 13, 2024116.43118.86115.42118.47118.47308,700
Aug 12, 2024116.38117.50114.21115.41115.41223,400
Aug 9, 2024114.19116.86113.87116.73116.73318,100
Aug 8, 2024114.01115.09113.48114.49114.49161,300
Aug 7, 2024113.20114.44112.26113.00113.00241,200
Aug 6, 2024110.18113.54109.48112.46112.46353,300
Aug 5, 2024107.94111.40107.25110.25110.25387,700
Aug 2, 2024113.69114.89111.71111.77111.77497,200
Aug 1, 2024118.85119.17115.44116.16116.16365,000
Jul 31, 2024121.21121.21117.94118.76118.76432,500
Jul 30, 2024119.96124.23119.96121.43121.43423,000
Jul 29, 2024117.16119.77116.22119.75119.75443,400
Jul 26, 2024117.21119.89114.56116.81116.81460,100
Jul 25, 2024118.35122.09114.73115.68115.681,090,700
Jul 24, 2024125.94126.74124.11124.55124.55663,200
Jul 23, 2024129.18130.16125.77126.08126.08613,200
Jul 22, 2024126.98129.27125.59129.18129.18520,200
Jul 19, 2024123.96126.28122.41126.11126.11335,600
Jul 18, 2024123.50126.10122.15123.30123.30457,100
Jul 17, 2024123.94126.48123.29124.38124.38354,000
Jul 16, 2024121.58125.57121.46124.77124.77446,100
Jul 15, 2024121.14121.90119.77119.90119.90240,900
Jul 12, 2024118.28121.07118.28120.23120.23256,100
Jul 11, 2024116.06118.85114.95117.25117.25365,800
Jul 10, 2024115.02115.02113.64114.69114.69234,700
Jul 9, 2024115.52115.89113.99114.95114.95258,100
Jul 8, 2024116.96117.62115.55115.74115.74215,900
Jul 5, 2024114.53116.59114.53116.33116.33123,300
Jul 3, 2024116.07116.07113.72115.03115.0385,400
Jul 2, 2024115.40116.79115.26115.75115.75162,300
Jul 1, 2024116.57117.73114.64115.16115.16183,800
Jun 28, 2024115.46116.08113.90115.79115.791,248,100
Jun 27, 2024115.17115.54113.71114.53114.53341,700
Jun 26, 2024114.28115.40113.14114.76114.76204,100
Jun 25, 2024115.08115.45114.09114.68114.68150,400
Jun 24, 2024116.41116.41114.89114.89114.89216,200
Jun 21, 2024115.82116.38115.41116.02116.02397,200
Jun 20, 2024114.06115.99114.06115.75115.75264,400
Jun 18, 2024117.32117.77114.56115.03115.03346,600
Jun 17, 2024115.87117.77114.11117.30117.30202,800
Jun 14, 2024115.74116.85115.62116.31116.31342,500
Jun 13, 2024118.29118.77114.62116.73116.73266,900
Jun 12, 2024119.40120.52117.57118.02118.02435,500
Jun 11, 2024118.40118.40116.01117.35117.35236,000
Jun 10, 2024119.15121.02117.38118.59118.59299,500
Jun 7, 2024120.84121.47119.67121.11121.11166,300
Jun 6, 2024120.57121.59120.52121.00121.00211,000
Jun 5, 2024119.71121.09118.06120.87120.87269,100
Jun 4, 2024121.23121.23119.14119.32119.32265,500
Jun 3, 2024120.83122.21120.83121.32121.32326,300
May 31, 2024121.78123.25119.11121.24121.24251,400
May 30, 2024121.71122.48121.30121.65121.65163,200
May 29, 2024120.44121.63119.01121.45121.45219,500
May 28, 2024122.30123.29120.80121.40121.40286,600
May 24, 2024122.01123.13121.90122.63122.63175,900
May 23, 2024121.51122.36120.66121.83121.83272,500
May 22, 2024121.39123.02120.72121.57121.57204,600
May 21, 2024120.53121.71120.30121.31121.31142,800
May 20, 2024120.88121.53119.57120.26120.26232,900
May 17, 2024119.89121.14118.75120.92120.92356,800
May 16, 2024117.49119.57117.00119.00119.00253,400
May 15, 2024113.21118.07112.15117.72117.72530,000
May 14, 2024113.27113.60110.99112.01112.01290,200
May 13, 2024114.15114.30112.34112.69112.69158,500
May 10, 2024114.40115.42113.40113.97113.97206,500
May 9, 2024113.73114.29112.67114.23114.23174,100
May 8, 2024112.78113.43112.04113.14113.14250,400
May 7, 2024112.17114.63112.17113.14113.14204,100
May 6, 2024111.69112.65111.08111.73111.73153,900
May 3, 2024110.42111.47110.02111.27111.27224,900
May 2, 2024110.87111.08109.51109.92109.92237,000
May 1, 2024111.47112.23109.65109.78109.78274,300
Apr 30, 2024114.00114.23111.35111.63111.63453,300
Apr 29, 2024110.49114.76110.35114.57114.57538,100
Apr 26, 2024110.54111.25107.11109.58109.58604,300
Apr 25, 2024114.00120.00109.99111.15111.151,606,700
Apr 24, 2024118.54123.99118.51123.27123.271,108,300
Apr 23, 2024117.30118.55116.65117.91117.91244,400
Apr 22, 2024116.97117.45115.15116.65116.65267,400
Apr 19, 2024117.78118.56115.46116.62116.62450,400
Apr 18, 2024118.47119.63117.51117.83117.83435,600
Apr 17, 2024119.30119.55117.02118.52118.52579,500
Apr 16, 2024118.15121.53116.67119.31119.31722,200
Apr 15, 2024118.68120.00117.70118.65118.65739,500
Apr 12, 2024115.78116.73115.43115.77115.77222,000
Apr 11, 2024115.82117.58115.70116.97116.97321,700
Apr 10, 2024116.51117.22114.72115.46115.46469,200
Apr 9, 2024117.52119.00115.85118.99118.99416,900
Apr 8, 2024115.66115.66114.43115.40115.40191,500
Apr 5, 2024114.71116.75114.71114.97114.97355,400
Apr 4, 2024116.95116.95114.07115.02115.02835,700
Apr 3, 2024114.44116.83114.30116.24116.24373,100

Related Tickers

LIVN LivaNova PLC
39.50
+1.20%
 
BVS Bioventus Inc.
9.51
+1.49%
 
IRTC iRhythm Technologies, Inc.
108.33
+1.36%
 
CNMD CONMED Corporation
60.43
+1.73%
 
AORT Artivion, Inc.
25.05
+1.54%
 
KIDS OrthoPediatrics Corp.
26.31
+5.03%
 
VREX Varex Imaging Corporation
11.43
0.00%
 
INSP Inspire Medical Systems, Inc.
159.56
+1.00%
 
GKOS Glaukos Corporation
100.04
+3.04%
 
FNA Paragon 28, Inc.
13.08
+0.15%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.