Dark

ITGR
Integer Holdings Corporation
stock NYSE

At Close

Jul 6, 2026 3:59:58 PM EDT

93.44USD-1.782%(-1.70)512,420

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-95.14)0

After-hours

Jul 6, 2026 4:10:30 PM EDT

93.40USD-0.048%(-0.04)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	95.2600	95.2600	92.8000	93.4000	-1.829%	512,420	0.000%
2026-07-02	94.1700	96.2000	94.0000	95.1400	+0.603%	484,867	-1.829%
2026-07-01	94.4100	96.1650	93.6500	94.5700	+1.199%	398,599	-1.237%
2026-06-30	91.9000	94.4200	90.7800	93.4500	+2.445%	536,294	-0.054%
2026-06-29	91.7800	93.4400	90.7800	91.2200	-2.844%	720,354	+2.390%
2026-06-26	92.4800	94.8700	92.4800	93.8900	+0.827%	1,530,225	-0.522%
2026-06-25	92.7000	94.4000	92.5700	93.1200	+1.904%	261,890	+0.301%
2026-06-24	89.9400	92.3300	89.0900	91.3800	+2.055%	401,971	+2.211%
2026-06-23	90.7600	91.1500	86.9700	89.5400	-0.622%	522,843	+4.311%
2026-06-22	90.4400	90.6450	89.7600	90.1000	-0.945%	262,473	+3.663%
2026-06-18	89.8400	91.3800	89.7050	90.9600	+1.631%	581,346	+2.682%
2026-06-17	91.1200	92.8250	89.3150	89.5000	-1.972%	436,184	+4.358%
2026-06-16	91.7800	91.7800	90.2800	91.3000	+0.495%	224,721	+2.300%
2026-06-15	91.0900	91.9700	90.4750	90.8500	-0.143%	238,796	+2.807%
2026-06-12	91.6200	92.1900	90.8900	90.9800	-1.216%	225,214	+2.660%
2026-06-11	91.0000	93.2500	89.8900	92.1000	+0.799%	335,694	+1.412%
2026-06-10	93.6200	94.7600	91.2400	91.3700	-2.901%	407,715	+2.222%
2026-06-09	92.7000	94.5650	92.7000	94.1000	+2.405%	435,152	-0.744%
2026-06-08	91.1900	93.6700	91.1900	91.8900	-0.098%	216,435	+1.643%
2026-06-05	93.3500	94.1200	91.8900	91.9800	-0.819%	248,494	+1.544%
2026-06-04	92.4200	93.8100	91.1100	92.7400	+2.035%	309,881	+0.712%
2026-06-03	91.1000	91.5800	90.0000	90.8900	+0.642%	564,594	+2.762%
2026-06-02	89.9500	90.4000	88.7400	90.3100	+0.166%	336,929	+3.422%
2026-06-01	88.8100	91.1200	87.7600	90.1600	+0.873%	611,933	+3.594%
2026-05-29	89.3300	90.5900	88.8100	89.3800	-0.744%	787,990	+4.498%
2026-05-28	88.1200	90.4550	87.7750	90.0500	+1.214%	613,798	+3.720%
2026-05-27	90.7400	90.9800	88.0400	88.9700	-1.298%	873,708	+4.979%
2026-05-26	89.0500	91.3200	88.3900	90.1400	+0.963%	1,069,459	+3.617%
2026-05-22	90.0000	90.5150	89.1275	89.2800	-0.800%	365,277	+4.615%
2026-05-21	90.4000	91.6600	89.2100	90.0000	-1.629%	532,081	+3.778%
2026-05-20	90.4300	91.6100	89.8150	91.4900	+1.161%	441,907	+2.088%
2026-05-19	90.0400	90.6800	88.7650	90.4400	+0.522%	406,641	+3.273%
2026-05-18	88.4900	90.8600	88.0000	89.9700	+2.053%	359,425	+3.812%
2026-05-15	89.3300	90.1900	88.0000	88.1600	-1.848%	390,437	+5.944%
2026-05-14	89.3700	90.3950	88.1000	89.8200	+0.481%	364,215	+3.986%
2026-05-13	86.8000	91.3150	86.2500	89.3900	+5.189%	1,198,495	+4.486%
2026-05-12	85.6000	86.4400	84.2750	84.9800	+0.153%	611,232	+9.908%
2026-05-11	87.6800	88.6850	84.7100	84.8500	-3.711%	535,992	+10.077%
2026-05-08	88.2500	89.3200	86.2100	88.1200	+0.227%	384,675	+5.992%
2026-05-07	86.9100	89.0250	86.9100	87.9200	+1.889%	486,070	+6.233%
2026-05-06	86.5200	87.8900	85.8800	86.2900	+0.513%	543,699	+8.240%
2026-05-05	84.2600	87.3800	83.4300	85.8500	+2.263%	681,934	+8.794%
2026-05-04	83.5000	86.4600	83.2600	83.9500	-0.095%	615,041	+11.257%
2026-05-01	87.8500	90.0000	83.1933	84.0300	-5.062%	1,035,665	+11.151%
2026-04-30	77.0500	89.8700	77.0500	88.5100	+5.785%	2,194,172	+5.525%
2026-04-29	84.3800	84.5500	82.6100	83.6700	-1.146%	755,325	+11.629%
2026-04-28	85.9500	85.9500	83.8150	84.6400	-0.832%	638,810	+10.350%
2026-04-27	86.0000	86.6100	83.4550	85.3500	-0.779%	498,991	+9.432%
2026-04-24	84.9800	86.0300	84.0200	86.0200	+1.367%	556,236	+8.579%
2026-04-23	84.6900	85.8500	82.6400	84.8600	-0.352%	776,549	+10.064%
2026-04-22	86.1300	86.5700	84.5900	85.1600	-0.537%	267,928	+9.676%
2026-04-21	89.5700	89.5700	84.3350	85.6200	-4.142%	678,061	+9.087%
2026-04-20	89.9500	90.9300	89.0300	89.3200	-0.976%	305,988	+4.568%
2026-04-17	89.2200	91.0700	89.2200	90.2000	+2.071%	360,967	+3.548%
2026-04-16	87.7300	88.9900	87.0200	88.3700	+0.489%	258,357	+5.692%
2026-04-15	88.5200	88.9900	87.0000	87.9400	-0.779%	319,691	+6.209%
2026-04-14	87.7500	89.2300	87.2600	88.6300	+1.026%	276,151	+5.382%
2026-04-13	84.8000	87.8500	84.7000	87.7300	+3.078%	236,580	+6.463%
2026-04-10	87.0000	87.0000	84.5950	85.1100	-1.800%	286,328	+9.740%
2026-04-09	86.9700	87.4300	86.3100	86.6700	-0.926%	278,092	+7.765%
2026-04-08	87.3100	87.8150	86.8500	87.4800	+2.785%	323,031	+6.767%
2026-04-07	85.6400	86.0300	84.5200	85.1100	-0.607%	415,942	+9.740%
2026-04-06	85.5500	86.4050	84.7750	85.6300	-1.405%	554,819	+9.074%
2026-04-02	85.4400	87.5700	84.4000	86.8500	+0.474%	329,798	+7.542%
2026-04-01	88.0100	89.0700	86.4200	86.4400	-1.773%	494,961	+8.052%
2026-03-31	85.9600	88.3500	85.7000	88.0000	+3.335%	509,156	+6.136%
2026-03-30	85.8100	86.3000	84.0000	85.1600	-0.199%	570,492	+9.676%
2026-03-27	85.9500	86.6600	84.8325	85.3300	-1.728%	343,302	+9.457%
2026-03-26	85.9700	88.0800	85.9700	86.8300	+0.081%	496,292	+7.567%
2026-03-25	86.9000	88.0000	85.0900	86.7600	+0.661%	494,659	+7.653%
2026-03-24	84.3200	86.4800	83.7700	86.1900	+1.008%	588,577	+8.365%
2026-03-23	85.5900	86.3000	84.4300	85.3300	+1.463%	1,006,633	+9.457%
2026-03-20	84.7600	84.7600	83.4400	84.1000	-0.308%	1,228,027	+11.058%
2026-03-19	83.9300	85.2300	81.9900	84.3600	-0.401%	1,096,147	+10.716%
2026-03-18	86.6100	86.9200	84.6100	84.7000	-2.878%	1,733,800	+10.272%
2026-03-17	84.9800	87.2600	84.9750	87.2100	+3.673%	837,686	+7.098%
2026-03-16	83.3900	85.5600	82.7100	84.1200	+1.374%	1,251,865	+11.032%
2026-03-13	86.3900	86.6200	82.9700	82.9800	-0.384%	1,051,932	+12.557%
2026-03-12	86.2500	90.0000	83.2700	83.3000	-2.539%	1,083,100	+12.125%
2026-03-11	83.4800	87.2050	83.1400	85.4700	+2.630%	852,620	+9.278%
2026-03-10	85.2500	85.6750	83.2400	83.2800	-2.460%	506,280	+12.152%
2026-03-09	83.0000	85.7500	81.9900	85.3800	+1.607%	647,682	+9.393%
2026-03-06	84.6700	84.6700	82.1900	84.0300	-1.408%	635,012	+11.151%
2026-03-05	85.4100	85.7300	84.1100	85.2300	-0.930%	689,531	+9.586%
2026-03-04	87.3300	87.8400	85.8200	86.0300	-0.830%	793,377	+8.567%
2026-03-03	85.0400	87.2200	83.3100	86.7500	+0.475%	707,341	+7.666%
2026-03-02	86.0700	86.7400	84.6900	86.3400	-0.392%	771,094	+8.177%
2026-02-27	85.9800	87.1100	85.9800	86.6800	-0.104%	1,175,922	+7.753%
2026-02-26	86.6100	87.3400	85.2475	86.7700	+0.312%	752,156	+7.641%
2026-02-25	87.3900	87.9200	84.6500	86.5000	-0.689%	878,058	+7.977%
2026-02-24	86.1000	87.2100	85.6400	87.1000	+1.562%	657,676	+7.233%
2026-02-23	84.8400	86.3700	83.9700	85.7600	+1.072%	884,695	+8.909%
2026-02-20	83.0000	86.9800	83.0000	84.8500	+2.229%	1,734,196	+10.077%
2026-02-19	100.0000	100.0500	82.7600	83.0000	-4.024%	2,297,059	+12.530%
2026-02-18	87.6300	88.9900	85.5100	86.4800	-1.346%	1,667,766	+8.002%
2026-02-17	86.5600	88.0750	85.6400	87.6600	+2.025%	1,325,884	+6.548%
2026-02-13	86.4700	86.8800	84.9500	85.9200	+0.656%	929,712	+8.706%
2026-02-12	87.3600	87.3600	83.6000	85.3600	-2.088%	1,291,636	+9.419%
2026-02-11	86.5900	87.2700	85.0200	87.1800	+1.196%	3,381,505	+7.135%
2026-02-10	86.0700	86.8200	85.3000	86.1500	+0.807%	634,527	+8.416%
2026-02-09	86.3500	86.7200	84.8000	85.4600	-1.145%	694,552	+9.291%
2026-02-06	85.4500	86.8900	84.6000	86.4500	+1.431%	592,571	+8.039%
2026-02-05	85.7000	87.0100	85.1100	85.2300	-0.339%	598,477	+9.586%
2026-02-04	86.0900	87.2050	85.1225	85.5200	-0.604%	688,644	+9.214%
2026-02-03	85.1600	86.8100	84.5950	86.0400	+0.573%	511,648	+8.554%
2026-02-02	86.1600	87.3050	85.1250	85.5500	-1.508%	650,232	+9.176%
2026-01-30	86.6700	87.3900	85.4900	86.8600	+0.451%	720,137	+7.529%
2026-01-29	86.2600	86.5400	83.3900	86.4700	+0.664%	599,453	+8.014%
2026-01-28	85.7900	86.1300	84.6800	85.9000	+0.128%	468,439	+8.731%
2026-01-27	85.8200	86.0100	84.9450	85.7900	-0.522%	309,830	+8.870%
2026-01-26	86.2900	86.7800	85.5500	86.2400	+0.012%	392,868	+8.302%
2026-01-23	85.1800	86.4400	83.9000	86.2300	+0.807%	508,093	+8.315%
2026-01-22	87.6000	87.6000	85.2500	85.5400	-1.678%	527,774	+9.189%
2026-01-21	86.0000	87.6850	85.3500	87.0000	+2.173%	494,281	+7.356%
2026-01-20	84.7500	85.8000	84.4100	85.1500	-0.734%	649,560	+9.689%
2026-01-16	84.6500	86.0525	84.6075	85.7800	+0.586%	539,244	+8.883%
2026-01-15	83.5800	85.9800	83.4950	85.2800	+0.685%	804,494	+9.522%
2026-01-14	82.6900	84.8700	82.6900	84.7000	+2.369%	393,869	+10.272%
2026-01-13	83.5300	83.9900	81.8900	82.7400	-0.993%	459,135	+12.884%
2026-01-12	84.0700	84.0700	82.6700	83.5700	-0.878%	515,086	+11.763%
2026-01-09	83.4400	85.2300	82.3200	84.3100	+1.836%	699,041	+10.782%
2026-01-08	80.1700	83.5000	80.1700	82.7900	+2.362%	612,188	+12.816%
2026-01-07	81.5500	81.9200	80.4250	80.8800	+0.087%	598,361	+15.480%
2026-01-06	80.1700	81.7450	79.7250	80.8100	+1.367%	631,134	+15.580%
2026-01-05	76.2100	80.8700	76.2100	79.7200	+3.829%	611,499	+17.160%
2026-01-02	78.3700	78.3750	76.5300	76.7800	-2.104%	402,717	+21.646%
2025-12-31	77.9800	78.8850	77.8800	78.4300	+0.115%	433,959	+19.087%
2025-12-30	78.1700	79.1300	78.1100	78.3400	-0.242%	343,122	+19.224%
2025-12-29	79.0000	79.4800	78.0450	78.5300	-0.444%	365,999	+18.935%
2025-12-26	78.3900	78.9900	78.0000	78.8800	+0.216%	266,460	+18.408%
2025-12-24	77.6800	79.2500	77.6600	78.7100	+1.209%	222,021	+18.663%
2025-12-23	78.9700	79.0800	77.3000	77.7700	-1.843%	512,316	+20.098%
2025-12-22	78.4700	80.6900	78.1150	79.2300	+0.827%	625,188	+17.885%
2025-12-19	77.8100	79.4400	75.6400	78.5800	+0.076%	1,668,373	+18.860%
2025-12-18	76.0000	80.9500	75.6800	78.5200	+5.922%	1,700,134	+18.951%
2025-12-17	73.5300	75.1600	73.1500	74.1300	+0.311%	418,779	+25.995%
2025-12-16	72.8900	74.6400	72.1650	73.9000	+1.108%	909,613	+26.387%
2025-12-15	72.9100	73.4500	72.7000	73.0900	+0.509%	576,602	+27.788%
2025-12-12	72.7200	73.4000	72.1400	72.7200	+0.525%	392,508	+28.438%
2025-12-11	72.1300	73.4900	72.1300	72.3400	+0.542%	550,862	+29.113%
2025-12-10	71.8000	72.6300	71.5600	71.9500	+0.489%	444,154	+29.812%
2025-12-09	69.3100	71.9900	69.2500	71.6000	+3.573%	633,032	+30.447%
2025-12-08	69.8800	70.0000	69.1200	69.1300	-1.017%	553,050	+35.108%
2025-12-05	70.5800	71.4900	69.7500	69.8400	-1.105%	436,872	+33.734%
2025-12-04	69.9000	71.1700	69.8201	70.6200	+1.059%	433,916	+32.257%
2025-12-03	69.9800	71.5500	69.4000	69.8800	-0.157%	457,077	+33.658%
2025-12-02	72.0000	72.5299	69.8900	69.9900	-2.453%	397,638	+33.448%
2025-12-01	71.5500	73.1850	71.5500	71.7500	-0.596%	529,381	+30.174%
2025-11-28	72.3900	72.6400	71.8150	72.1800	+0.194%	170,623	+29.399%
2025-11-26	71.0100	72.3750	70.8800	72.0400	+0.854%	623,557	+29.650%
2025-11-25	71.5000	72.6200	71.4000	71.4300	+0.295%	744,413	+30.757%
2025-11-24	69.9300	71.4600	69.2800	71.2200	+1.743%	746,319	+31.143%
2025-11-21	68.6800	70.3000	68.1800	70.0000	+2.745%	591,019	+33.429%
2025-11-20	68.0200	68.7350	67.5800	68.1300	+0.695%	921,524	+37.091%
2025-11-19	67.8800	68.0550	66.5100	67.6600	-0.133%	691,233	+38.043%
2025-11-18	67.1000	68.8750	66.6300	67.7500	+0.969%	1,292,685	+37.860%
2025-11-17	69.3200	69.3200	67.0800	67.1000	-3.439%	543,320	+39.195%
2025-11-14	67.8300	69.5200	67.2200	69.4900	+2.116%	576,683	+34.408%
2025-11-13	68.8000	69.7750	67.8600	68.0500	-2.100%	689,601	+37.252%
2025-11-12	70.0000	71.3800	69.3400	69.5100	-0.444%	723,910	+34.369%
2025-11-11	69.2900	70.3000	69.0500	69.8200	+1.542%	555,384	+33.773%
2025-11-10	69.2600	69.8100	68.2800	68.7600	+0.732%	621,326	+35.835%
2025-11-07	66.8100	68.3500	66.3200	68.2600	+2.431%	717,238	+36.830%
2025-11-06	67.8900	67.8900	66.0000	66.6400	-2.201%	945,403	+40.156%
2025-11-05	67.9000	68.8800	66.4300	68.1400	-0.685%	1,567,239	+37.071%
2025-11-04	67.9600	70.1600	66.9100	68.6100	+2.510%	1,631,964	+36.132%
2025-11-03	64.5700	67.0800	63.7500	66.9300	+3.655%	1,353,788	+39.549%
2025-10-31	63.9300	64.8800	62.1000	64.5700	+1.974%	2,618,503	+44.649%
2025-10-30	65.1300	65.3900	62.0000	63.3200	-3.032%	1,737,043	+47.505%
2025-10-29	67.2600	67.9850	64.8700	65.3000	-3.971%	1,829,893	+43.032%
2025-10-28	69.6800	69.8300	67.6600	68.0000	-3.134%	2,118,223	+37.353%
2025-10-27	72.6300	73.1300	69.1600	70.2000	-3.717%	2,949,214	+33.048%
2025-10-24	71.5700	73.6299	69.5100	72.9100	-1.326%	4,156,953	+28.103%
2025-10-23	87.1600	88.0000	66.5000	73.8900	-32.279%	14,161,439	+26.404%
2025-10-22	108.7200	111.9900	108.5850	109.1100	+1.084%	787,458	-14.398%
2025-10-21	106.4000	108.2350	106.4000	107.9400	+0.531%	426,447	-13.470%
2025-10-20	105.2200	107.5200	105.2200	107.3700	+2.423%	317,207	-13.011%
2025-10-17	103.0500	105.1300	102.2000	104.8300	+1.658%	418,644	-10.903%
2025-10-16	103.5200	104.6399	102.6350	103.1200	-0.655%	412,812	-9.426%
2025-10-15	103.3200	105.3000	102.5300	103.8000	-0.164%	353,560	-10.019%
2025-10-14	101.3600	104.1200	100.9100	103.9700	+1.832%	466,474	-10.166%
2025-10-13	101.1800	102.9200	100.2700	102.1000	+1.039%	333,858	-8.521%
2025-10-10	103.0400	103.5050	99.5350	101.0500	-2.273%	491,506	-7.571%
2025-10-09	105.7400	105.7400	103.3500	103.4000	-1.860%	229,131	-9.671%
2025-10-08	104.1000	106.1200	103.3950	105.3600	+1.581%	398,006	-11.352%
2025-10-07	105.4600	106.5800	103.7100	103.7200	-1.575%	348,909	-9.950%
2025-10-06	105.2000	105.5850	103.4800	105.3800	+0.324%	468,454	-11.368%
2025-10-03	103.5300	105.9900	102.7600	105.0400	+1.892%	373,036	-11.081%
2025-10-02	103.1200	103.9099	102.2900	103.0900	+0.165%	226,762	-9.400%
2025-10-01	102.8900	103.4100	100.8600	102.9200	-0.397%	295,343	-9.250%
2025-09-30	101.1300	103.5300	100.8900	103.3300	+2.186%	270,793	-9.610%
2025-09-29	101.3300	101.5400	100.1600	101.1200	-0.374%	458,662	-7.634%
2025-09-26	101.8500	103.5100	101.4200	101.5000	-0.265%	334,112	-7.980%
2025-09-25	102.7000	104.2900	101.3750	101.7700	-1.165%	789,618	-8.224%
2025-09-24	102.5400	103.0450	101.7300	102.9700	-0.184%	668,578	-9.294%
2025-09-23	103.5800	104.6850	103.1100	103.1600	-0.482%	275,546	-9.461%
2025-09-22	103.6700	104.6500	102.6200	103.6600	+0.339%	356,243	-9.898%
2025-09-19	104.4700	104.9300	102.3400	103.3100	-0.721%	867,023	-9.592%
2025-09-18	102.8300	104.8700	102.0100	104.0600	+1.334%	394,628	-10.244%
2025-09-17	103.3800	105.5700	102.3850	102.6900	-0.369%	437,265	-9.047%
2025-09-16	99.9400	103.0900	99.8550	103.0700	+2.875%	1,036,431	-9.382%
2025-09-15	101.3700	102.1400	99.7300	100.1900	-1.135%	654,541	-6.777%
2025-09-12	103.2500	104.1150	100.8900	101.3400	-2.773%	396,487	-7.835%
2025-09-11	102.3800	104.6600	102.1400	104.2300	+1.718%	445,018	-10.390%
2025-09-10	105.0700	105.0700	101.6300	102.4700	-2.890%	511,433	-8.851%
2025-09-09	106.3800	106.7350	105.0500	105.5200	-0.659%	365,643	-11.486%
2025-09-08	106.5300	107.1350	105.1100	106.2200	-0.673%	390,982	-12.069%
2025-09-05	106.4600	108.4300	106.3300	106.9400	+0.319%	317,647	-12.661%
2025-09-04	105.7000	107.6500	105.3100	106.6000	+0.718%	277,984	-12.383%
2025-09-03	106.7200	106.9100	105.0000	105.8400	-1.056%	269,067	-11.754%
2025-09-02	107.1000	108.0800	106.5100	106.9700	-0.834%	274,740	-12.686%
2025-08-29	107.2900	108.1100	106.7200	107.8700	+0.456%	166,089	-13.414%
2025-08-28	108.5000	108.6650	106.2400	107.3800	-0.638%	210,975	-13.019%
2025-08-27	108.4100	109.3300	107.7500	108.0700	-0.360%	168,265	-13.575%
2025-08-26	108.7600	109.6300	107.7100	108.4600	-0.303%	223,079	-13.885%
2025-08-25	110.3000	110.5950	108.7450	108.7900	-1.619%	256,908	-14.147%
2025-08-22	107.4100	111.0300	107.4100	110.5800	+3.510%	256,439	-15.536%
2025-08-21	107.0600	107.9800	106.5200	106.8300	-0.438%	281,367	-12.571%
2025-08-20	106.3900	107.3900	105.7200	107.3000	+0.969%	336,504	-12.954%
2025-08-19	105.6200	106.5900	105.2000	106.2700	+0.692%	283,117	-12.111%
2025-08-18	106.6600	107.4000	105.4200	105.5400	-1.171%	355,255	-11.503%
2025-08-15	107.3600	108.0900	105.6300	106.7900	+0.019%	202,340	-12.539%
2025-08-14	108.7300	109.6700	106.5800	106.7700	-2.564%	200,151	-12.522%
2025-08-13	107.7000	109.7600	107.0784	109.5800	+2.096%	557,864	-14.765%
2025-08-12	106.0800	107.7250	106.0800	107.3300	+1.831%	333,217	-12.979%
2025-08-11	106.3800	106.8050	105.4000	105.4000	-0.986%	259,923	-11.385%
2025-08-08	106.2500	107.0300	105.6000	106.4500	+0.691%	282,102	-12.259%
2025-08-07	106.4700	107.1200	105.3750	105.7200	+0.342%	244,322	-11.653%
2025-08-06	107.6400	107.8100	105.1700	105.3600	-2.191%	332,122	-11.352%
2025-08-05	106.8600	108.1300	106.3900	107.7200	+0.833%	234,758	-13.294%
2025-08-04	106.5900	107.3900	105.8350	106.8300	+0.291%	246,667	-12.571%
2025-08-01	107.7600	107.7600	105.4250	106.5200	-1.834%	379,870	-12.317%
2025-07-31	107.8900	109.3200	107.4401	108.5100	-0.230%	539,107	-13.925%
2025-07-30	109.3600	110.0200	107.9800	108.7600	-0.403%	545,137	-14.123%
2025-07-29	108.8100	109.7400	107.7900	109.2000	+0.980%	689,817	-14.469%
2025-07-28	108.3900	109.0000	106.9100	108.1400	-0.341%	552,443	-13.630%
2025-07-25	107.1000	108.5100	105.7820	108.5100	+1.317%	614,643	-13.925%
2025-07-24	112.0300	115.5100	105.5700	107.1000	-7.489%	1,240,071	-12.792%
2025-07-23	115.4300	116.3100	113.7600	115.7700	+1.268%	799,083	-19.323%
2025-07-22	111.9700	115.4000	111.5350	114.3200	+2.483%	563,399	-18.300%
2025-07-21	112.0400	112.8200	111.2800	111.5500	-0.836%	345,968	-16.271%
2025-07-18	115.6100	115.6100	111.0800	112.4900	-1.875%	463,003	-16.970%
2025-07-17	116.5500	117.5800	114.2100	114.6400	-2.126%	554,711	-18.528%
2025-07-16	118.1100	118.1800	116.5900	117.1300	-0.264%	364,528	-20.260%
2025-07-15	119.9200	119.9350	117.3600	117.4400	-1.699%	409,538	-20.470%
2025-07-14	119.8800	120.4100	118.2600	119.4700	-0.408%	290,329	-21.821%
2025-07-11	121.5400	121.7600	118.8800	119.9600	-1.486%	343,094	-22.141%
2025-07-10	120.0800	122.9900	120.0550	121.7700	+1.079%	386,242	-23.298%
2025-07-09	118.8300	120.4900	118.0900	120.4700	+1.946%	300,553	-22.470%
2025-07-08	116.9000	118.7000	116.9000	118.1700	+0.983%	384,681	-20.961%
2025-07-07	119.9700	120.9200	116.2500	117.0200	-3.289%	599,247	-20.185%
2025-07-03	122.0500	122.1600	120.1400	121.0000	-0.157%	199,686	-22.810%
2025-07-02	121.1400	121.9300	119.5616	121.1900	-0.082%	419,886	-22.931%
2025-07-01	122.4800	123.4900	121.2700	121.2900	-1.366%	495,729	-22.994%
2025-06-30	123.0700	123.3150	121.7450	122.9700	+0.335%	282,681	-24.047%
2025-06-27	121.5600	123.7800	121.3550	122.5600	+0.566%	1,049,308	-23.792%
2025-06-26	121.1600	122.8500	120.9400	121.8700	+0.886%	483,472	-23.361%
2025-06-25	120.3600	121.1000	119.3100	120.8000	+0.316%	476,709	-22.682%
2025-06-24	119.8000	120.9400	118.6350	120.4200	+1.134%	325,085	-22.438%
2025-06-23	117.3000	119.1500	116.1450	119.0700	+1.078%	399,185	-21.559%
2025-06-20	119.4200	119.4200	116.9400	117.8000	-0.975%	840,483	-20.713%
2025-06-18	118.6200	119.7300	117.9500	118.9600	-0.084%	374,625	-21.486%
2025-06-17	117.5800	120.0000	117.4700	119.0600	+0.617%	350,151	-21.552%
2025-06-16	119.2700	119.9100	118.1300	118.3300	+0.025%	345,804	-21.068%
2025-06-13	116.7100	119.1400	116.7100	118.3000	-0.379%	370,509	-21.048%
2025-06-12	119.1700	119.8500	118.3100	118.7500	-1.066%	532,501	-21.347%
2025-06-11	122.5700	123.1300	119.9600	120.0300	-2.040%	384,756	-22.186%
2025-06-10	122.4600	123.6600	122.0450	122.5300	+0.385%	411,965	-23.774%
2025-06-09	122.0600	123.0100	120.0000	122.0600	+0.602%	383,875	-23.480%
2025-06-06	122.1600	122.6000	120.6500	121.3300	+0.356%	234,023	-23.020%
2025-06-05	120.6700	121.3000	119.0400	120.9000	+0.607%	296,251	-22.746%
2025-06-04	119.8500	120.8000	119.5400	120.1700	+0.267%	293,758	-22.277%
2025-06-03	117.7400	120.7050	117.3600	119.8500	+1.835%	414,820	-22.069%
2025-06-02	117.8500	118.2600	116.5500	117.6900	-0.901%	342,138	-20.639%
2025-05-30	119.3200	119.6100	117.7200	118.7600	-0.611%	377,531	-21.354%
2025-05-29	120.1300	120.2900	118.7700	119.4900	+0.084%	258,757	-21.834%
2025-05-28	121.3400	121.4760	119.3514	119.3900	-1.842%	264,207	-21.769%
2025-05-27	119.8000	121.8399	119.5200	121.6300	+2.806%	399,696	-23.210%
2025-05-23	116.8700	118.8600	116.8700	118.3100	+0.127%	244,616	-21.055%
2025-05-22	120.0700	122.2250	117.2000	118.1600	-0.606%	524,054	-20.955%
2025-05-21	120.5000	121.0250	118.1400	118.8800	-2.229%	344,658	-21.433%
2025-05-20	120.7900	122.2600	120.4700	121.5900	+0.115%	317,558	-23.184%
2025-05-19	119.2100	121.6700	119.0200	121.4500	+0.380%	403,170	-23.096%
2025-05-16	119.4400	121.7600	118.4400	120.9900	+1.612%	538,492	-22.804%
2025-05-15	119.6100	120.7800	118.3950	119.0700	-0.451%	696,589	-21.559%
2025-05-14	120.5300	120.7950	119.1000	119.6100	-1.149%	544,516	-21.913%
2025-05-13	120.9500	121.7550	119.4800	121.0000	+0.249%	651,985	-22.810%
2025-05-12	122.5300	122.8400	119.9700	120.7000	+1.908%	551,101	-22.618%
2025-05-09	119.7100	119.9900	118.3400	118.4400	-0.904%	334,885	-21.142%
2025-05-08	119.9900	121.5800	119.2500	119.5200	+0.454%	661,380	-21.854%
2025-05-07	119.4900	120.5900	117.5000	118.9800	+0.643%	548,322	-21.499%
2025-05-06	116.0000	121.2126	115.9050	118.2200	+1.433%	1,069,915	-20.995%
2025-05-05	123.9000	126.0000	116.2600	116.5500	-7.250%	1,075,802	-19.863%
2025-05-02	126.4600	126.8650	123.3100	125.6600	+0.056%	640,985	-25.672%
2025-05-01	125.9800	127.0550	124.5800	125.5900	-0.570%	1,066,168	-25.631%
2025-04-30	126.0700	126.7200	121.5258	126.3100	-0.488%	847,237	-26.055%
2025-04-29	122.7700	127.5600	122.6500	126.9300	+3.380%	586,773	-26.416%
2025-04-28	123.4100	123.6850	120.5800	122.7800	-0.510%	534,605	-23.929%
2025-04-25	121.5900	123.4500	119.3950	123.4100	+1.605%	451,695	-24.317%
2025-04-24	124.3000	126.0000	114.8600	121.4600	+0.788%	1,388,180	-23.102%
2025-04-23	121.0500	123.6800	119.8100	120.5100	+2.144%	645,327	-22.496%
2025-04-22	116.6400	118.2900	116.0700	117.9800	+2.200%	325,604	-20.834%
2025-04-21	115.8700	116.0900	113.4200	115.4400	-1.316%	545,973	-19.092%
2025-04-17	115.7400	117.4800	114.5900	116.9800	+0.663%	849,806	-20.157%
2025-04-16	116.3000	117.8200	114.3723	116.2100	-0.556%	1,015,905	-19.628%
2025-04-15	117.4700	119.3300	115.5800	116.8600	-0.941%	1,040,101	-20.075%
2025-04-14	117.8400	118.7700	114.0750	117.9700	+1.262%	1,121,022	-20.827%
2025-04-11	113.8500	117.3000	112.7400	116.5000	+2.346%	633,873	-19.828%
2025-04-10	113.6500	115.3200	110.7000	113.8300	-2.183%	754,246	-17.948%
2025-04-09	105.8200	116.7500	105.8200	116.3700	+9.032%	804,082	-19.739%
2025-04-08	115.8200	116.8000	104.9300	106.7300	-5.490%	903,865	-12.489%
2025-04-07	110.9200	116.5000	108.2700	112.9300	-0.677%	703,555	-17.294%
2025-04-04	112.1100	115.0400	110.6800	113.7000	-2.042%	1,211,284	-17.854%
2025-04-03	116.7000	120.6850	115.9100	116.0700	-4.138%	888,373	-19.531%
2025-04-02	116.7300	121.5600	116.0400	121.0800	+2.126%	390,720	-22.861%
2025-04-01	116.9700	120.4100	116.7400	118.5600	+0.466%	633,246	-21.221%
2025-03-31	115.7300	119.5100	113.5200	118.0100	+0.906%	861,895	-20.854%
2025-03-28	117.7000	118.1550	115.1200	116.9500	-0.468%	310,618	-20.137%
2025-03-27	118.0700	119.3900	116.5550	117.5000	-0.483%	415,188	-20.511%
2025-03-26	119.0500	119.7500	116.8300	118.0700	-0.881%	377,493	-20.894%
2025-03-25	116.8300	120.1000	116.8300	119.1200	+1.656%	782,578	-21.592%
2025-03-24	116.9000	117.8450	116.4450	117.1800	+1.754%	278,057	-20.294%
2025-03-21	115.0400	115.9400	110.8401	115.1600	-0.972%	988,441	-18.895%
2025-03-20	119.6300	120.1700	116.0200	116.2900	-3.630%	709,265	-19.684%
2025-03-19	119.2600	121.8400	119.2325	120.6700	+1.361%	525,814	-22.599%
2025-03-18	119.2100	120.8600	118.1600	119.0500	-0.218%	477,370	-21.546%
2025-03-17	117.4900	120.2000	117.2550	119.3100	+1.205%	539,403	-21.717%
2025-03-14	120.1900	120.8850	114.6100	117.8900	-0.431%	2,987,992	-20.774%
2025-03-13	116.8800	119.5100	115.9200	118.4000	-0.970%	810,558	-21.115%
2025-03-12	120.8200	121.1200	118.7150	119.5600	-0.483%	291,524	-21.880%
2025-03-11	120.4400	121.4700	118.1350	120.1400	-0.108%	252,825	-22.257%
2025-03-10	120.5900	122.2300	119.0200	120.2700	-1.386%	567,166	-22.341%
2025-03-07	121.4800	123.2600	118.6950	121.9600	-0.057%	386,678	-23.418%
2025-03-06	121.3000	125.2500	121.0900	122.0300	-0.570%	409,931	-23.461%
2025-03-05	118.6700	123.8600	118.2650	122.7300	+3.806%	644,242	-23.898%
2025-03-04	119.1500	120.4100	115.8900	118.2300	-1.647%	508,311	-21.001%
2025-03-03	123.8300	124.4600	119.2500	120.2100	-2.427%	365,268	-22.303%
2025-02-28	123.3900	124.1815	121.5430	123.2000	-0.485%	401,628	-24.188%
2025-02-27	125.5500	126.5250	123.7100	123.8000	-1.956%	307,394	-24.556%
2025-02-26	127.6700	129.5300	125.3500	126.2700	-1.151%	481,986	-26.032%
2025-02-25	126.9100	128.4100	125.6200	127.7400	+0.599%	455,195	-26.883%
2025-02-24	130.2000	130.2450	126.5102	126.9800	-2.225%	518,181	-26.445%
2025-02-21	135.7300	136.0563	128.4500	129.8700	-3.957%	490,787	-28.082%
2025-02-20	142.0000	144.7600	135.0000	135.2200	-5.579%	742,362	-30.927%
2025-02-19	139.9100	144.5700	138.8900	143.2100	+1.459%	568,061	-34.781%
2025-02-18	140.4200	141.8450	139.3900	141.1500	+0.106%	326,313	-33.829%
2025-02-14	139.8000	141.7600	138.0800	141.0000	+1.680%	194,026	-33.759%
2025-02-13	138.6900	139.1350	137.5700	138.6700	+0.968%	265,412	-32.646%
2025-02-12	136.2700	138.1300	136.2700	137.3400	-0.981%	219,707	-31.994%
2025-02-11	138.3300	139.3300	137.5000	138.7000	-0.502%	201,019	-32.660%
2025-02-10	141.0300	141.2300	138.8900	139.4000	-0.677%	280,088	-32.999%
2025-02-07	140.8000	142.2350	139.1000	140.3500	-0.397%	147,269	-33.452%
2025-02-06	142.8300	142.8300	139.4200	140.9100	-1.012%	194,606	-33.717%
2025-02-05	140.4000	143.7300	138.9300	142.3500	+2.116%	253,572	-34.387%
2025-02-04	137.7300	140.6100	137.1400	139.4000	+0.839%	224,043	-32.999%
2025-02-03	139.1900	139.9400	135.7800	138.2400	-2.798%	316,017	-32.436%
2025-01-31	143.5600	144.6600	141.8850	142.2200	-0.899%	210,912	-34.327%
2025-01-30	144.6300	146.3600	143.2500	143.5100	+0.202%	206,252	-34.917%
2025-01-29	144.8300	145.6650	142.9450	143.2200	-0.790%	226,633	-34.786%
2025-01-28	142.9900	145.4000	142.4219	144.3600	+0.859%	288,740	-35.301%
2025-01-27	142.3400	143.8900	142.1400	143.1300	+0.484%	126,699	-34.745%
2025-01-24	142.5000	144.1600	141.9200	142.4400	-0.586%	180,202	-34.429%
2025-01-23	141.3000	143.8300	140.9400	143.2800	+1.301%	230,964	-34.813%
2025-01-22	143.2400	143.7300	140.7450	141.4400	-1.201%	378,831	-33.965%
2025-01-21	142.3000	144.2200	141.6300	143.1600	+1.532%	271,011	-34.758%
2025-01-17	142.0100	142.0100	140.1201	141.0000	+0.313%	136,891	-33.759%
2025-01-16	140.2200	140.7700	138.8750	140.5600	+0.486%	184,473	-33.552%
2025-01-15	141.4400	141.4400	138.7000	139.8800	+0.756%	169,791	-33.228%
2025-01-14	135.1300	138.9400	135.1300	138.8300	+2.723%	239,342	-32.723%
2025-01-13	132.0200	135.6350	129.5500	135.1500	+1.062%	169,926	-30.892%

.dark-mode .qR484n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qR484n{ color: #333333; background-color: white; border: 2px solid #333333; }ITGRInteger Holdings Corporationstock NYSE

ITGR
Integer Holdings Corporation
stock NYSE