Dark

ITGR
Integer Holdings Corporation
stock NYSE

At Close

Aug 25, 2026 3:59:49 PM EDT

125.38USD+0.244%(+0.31)681,853

107.54Bid 142.85Ask 35.31Spread

Pre-market

Aug 20, 2026 9:27:30 AM EDT

125.30USD+0.184%(+0.23)0

After-hours

Aug 24, 2026 4:39:30 PM EDT

125.05USD+0.120%(+0.15)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	125.3000	125.4900	125.1500	125.3800	+0.248%	681,853	0.000%
2026-08-24	125.3500	125.3500	124.8400	125.0700	-0.104%	754,399	+0.248%
2026-08-21	125.4000	125.4400	125.1500	125.2000	-0.008%	929,530	+0.144%
2026-08-20	125.3000	125.4700	125.1800	125.2100	-0.072%	964,103	+0.136%
2026-08-19	125.2900	125.3900	125.0500	125.3000	+0.168%	657,965	+0.064%
2026-08-18	125.2000	125.2900	125.0400	125.0900	+0.008%	761,328	+0.232%
2026-08-17	125.2300	125.3300	125.0800	125.0800	-0.144%	429,993	+0.240%
2026-08-14	125.1500	125.4400	125.1400	125.2600	+0.160%	368,656	+0.096%
2026-08-13	125.4000	125.4400	124.9950	125.0600	-0.016%	1,264,974	+0.256%
2026-08-12	125.0500	125.3400	125.0000	125.0800	+0.032%	948,959	+0.240%
2026-08-11	125.1900	125.4400	124.9000	125.0400	-0.032%	1,961,258	+0.272%
2026-08-10	125.2100	125.3600	125.0100	125.0800	-0.152%	733,687	+0.240%
2026-08-07	125.5000	125.5000	125.0100	125.2700	-0.635%	1,055,806	+0.088%
2026-08-06	124.9700	126.1400	124.8100	126.0700	+0.856%	1,823,145	-0.547%
2026-08-05	124.9000	125.1000	124.6924	125.0000	-0.040%	1,891,417	+0.304%
2026-08-04	124.7800	125.1400	124.4500	125.0500	+0.482%	3,692,877	+0.264%
2026-08-03	125.1000	125.5400	124.3700	124.4500	+2.673%	12,626,685	+0.747%
2026-07-31	100.8700	123.5000	99.5200	121.2100	+20.176%	2,610,268	+3.440%
2026-07-30	99.3500	101.0000	98.4000	100.8600	+1.042%	398,320	+24.311%
2026-07-29	99.4900	101.2400	99.3050	99.8200	-0.558%	407,701	+25.606%
2026-07-28	98.5600	101.9600	98.5600	100.3800	+0.986%	522,455	+24.905%
2026-07-27	99.6100	100.8700	98.3050	99.4000	+0.791%	651,369	+26.137%
2026-07-24	98.5100	99.3000	97.8000	98.6200	+1.149%	276,819	+27.134%
2026-07-23	97.8700	97.8700	95.5500	97.5000	+0.973%	400,484	+28.595%
2026-07-22	97.0400	98.1350	96.0900	96.5600	+0.260%	215,625	+29.847%
2026-07-21	95.4200	96.4700	94.9050	96.3100	+0.229%	339,743	+30.184%
2026-07-20	95.1800	96.9400	94.9650	96.0900	+0.702%	280,017	+30.482%
2026-07-17	98.7100	99.6700	95.1400	95.4200	-4.216%	476,597	+31.398%
2026-07-16	95.5500	99.7300	95.5500	99.6200	+4.249%	670,800	+25.858%
2026-07-15	93.6400	96.2200	93.5200	95.5600	+2.411%	461,974	+31.206%
2026-07-14	95.5000	95.7300	92.0700	93.3100	-3.185%	450,236	+34.369%
2026-07-13	93.8000	96.4800	92.9100	96.3800	+2.882%	440,001	+30.089%
2026-07-10	92.0200	93.9100	91.9778	93.6800	+1.881%	203,379	+33.839%
2026-07-09	90.6700	92.8500	90.2250	91.9500	+0.878%	405,205	+36.357%
2026-07-08	90.8300	93.2000	90.3300	91.1500	-0.816%	649,949	+37.553%
2026-07-07	94.3100	94.4850	91.4900	91.9000	-1.606%	534,876	+36.431%
2026-07-06	95.2600	95.2600	92.8000	93.4000	-1.829%	512,420	+34.240%
2026-07-02	94.1700	96.2000	94.0000	95.1400	+0.603%	484,867	+31.785%
2026-07-01	94.4100	96.1650	93.6500	94.5700	+1.199%	398,599	+32.579%
2026-06-30	91.9000	94.4200	90.7800	93.4500	+2.445%	536,294	+34.168%
2026-06-29	91.7800	93.4400	90.7800	91.2200	-2.844%	720,354	+37.448%
2026-06-26	92.4800	94.8700	92.4800	93.8900	+0.827%	1,530,225	+33.539%
2026-06-25	92.7000	94.4000	92.5700	93.1200	+1.904%	261,890	+34.643%
2026-06-24	89.9400	92.3300	89.0900	91.3800	+2.055%	401,971	+37.207%
2026-06-23	90.7600	91.1500	86.9700	89.5400	-0.622%	522,843	+40.027%
2026-06-22	90.4400	90.6450	89.7600	90.1000	-0.945%	262,473	+39.156%
2026-06-18	89.8400	91.3800	89.7050	90.9600	+1.631%	581,346	+37.841%
2026-06-17	91.1200	92.8250	89.3150	89.5000	-1.972%	436,184	+40.089%
2026-06-16	91.7800	91.7800	90.2800	91.3000	+0.495%	224,721	+37.327%
2026-06-15	91.0900	91.9700	90.4750	90.8500	-0.143%	238,796	+38.008%
2026-06-12	91.6200	92.1900	90.8900	90.9800	-1.216%	225,214	+37.811%
2026-06-11	91.0000	93.2500	89.8900	92.1000	+0.799%	335,694	+36.135%
2026-06-10	93.6200	94.7600	91.2400	91.3700	-2.901%	407,715	+37.222%
2026-06-09	92.7000	94.5650	92.7000	94.1000	+2.405%	435,152	+33.241%
2026-06-08	91.1900	93.6700	91.1900	91.8900	-0.098%	216,435	+36.446%
2026-06-05	93.3500	94.1200	91.8900	91.9800	-0.819%	248,494	+36.312%
2026-06-04	92.4200	93.8100	91.1100	92.7400	+2.035%	309,881	+35.195%
2026-06-03	91.1000	91.5800	90.0000	90.8900	+0.642%	564,594	+37.947%
2026-06-02	89.9500	90.4000	88.7400	90.3100	+0.166%	336,929	+38.833%
2026-06-01	88.8100	91.1200	87.7600	90.1600	+0.873%	611,933	+39.064%
2026-05-29	89.3300	90.5900	88.8100	89.3800	-0.744%	787,990	+40.277%
2026-05-28	88.1200	90.4550	87.7750	90.0500	+1.214%	613,798	+39.234%
2026-05-27	90.7400	90.9800	88.0400	88.9700	-1.298%	873,708	+40.924%
2026-05-26	89.0500	91.3200	88.3900	90.1400	+0.963%	1,069,459	+39.095%
2026-05-22	90.0000	90.5150	89.1275	89.2800	-0.800%	365,277	+40.435%
2026-05-21	90.4000	91.6600	89.2100	90.0000	-1.629%	532,081	+39.311%
2026-05-20	90.4300	91.6100	89.8150	91.4900	+1.161%	441,907	+37.042%
2026-05-19	90.0400	90.6800	88.7650	90.4400	+0.522%	406,641	+38.633%
2026-05-18	88.4900	90.8600	88.0000	89.9700	+2.053%	359,425	+39.358%
2026-05-15	89.3300	90.1900	88.0000	88.1600	-1.848%	390,437	+42.219%
2026-05-14	89.3700	90.3950	88.1000	89.8200	+0.481%	364,215	+39.590%
2026-05-13	86.8000	91.3150	86.2500	89.3900	+5.189%	1,198,495	+40.262%
2026-05-12	85.6000	86.4400	84.2750	84.9800	+0.153%	611,232	+47.541%
2026-05-11	87.6800	88.6850	84.7100	84.8500	-3.711%	535,992	+47.767%
2026-05-08	88.2500	89.3200	86.2100	88.1200	+0.227%	384,675	+42.283%
2026-05-07	86.9100	89.0250	86.9100	87.9200	+1.889%	486,070	+42.607%
2026-05-06	86.5200	87.8900	85.8800	86.2900	+0.513%	543,699	+45.301%
2026-05-05	84.2600	87.3800	83.4300	85.8500	+2.263%	681,934	+46.045%
2026-05-04	83.5000	86.4600	83.2600	83.9500	-0.095%	615,041	+49.351%
2026-05-01	87.8500	90.0000	83.1933	84.0300	-5.062%	1,035,665	+49.209%
2026-04-30	77.0500	89.8700	77.0500	88.5100	+5.785%	2,194,172	+41.656%
2026-04-29	84.3800	84.5500	82.6100	83.6700	-1.146%	755,325	+49.851%
2026-04-28	85.9500	85.9500	83.8150	84.6400	-0.832%	638,810	+48.133%
2026-04-27	86.0000	86.6100	83.4550	85.3500	-0.779%	498,991	+46.901%
2026-04-24	84.9800	86.0300	84.0200	86.0200	+1.367%	556,236	+45.757%
2026-04-23	84.6900	85.8500	82.6400	84.8600	-0.352%	776,549	+47.749%
2026-04-22	86.1300	86.5700	84.5900	85.1600	-0.537%	267,928	+47.229%
2026-04-21	89.5700	89.5700	84.3350	85.6200	-4.142%	678,061	+46.438%
2026-04-20	89.9500	90.9300	89.0300	89.3200	-0.976%	305,988	+40.372%
2026-04-17	89.2200	91.0700	89.2200	90.2000	+2.071%	360,967	+39.002%
2026-04-16	87.7300	88.9900	87.0200	88.3700	+0.489%	258,357	+41.881%
2026-04-15	88.5200	88.9900	87.0000	87.9400	-0.779%	319,691	+42.574%
2026-04-14	87.7500	89.2300	87.2600	88.6300	+1.026%	276,151	+41.465%
2026-04-13	84.8000	87.8500	84.7000	87.7300	+3.078%	236,580	+42.916%
2026-04-10	87.0000	87.0000	84.5950	85.1100	-1.800%	286,328	+47.315%
2026-04-09	86.9700	87.4300	86.3100	86.6700	-0.926%	278,092	+44.664%
2026-04-08	87.3100	87.8150	86.8500	87.4800	+2.785%	323,031	+43.324%
2026-04-07	85.6400	86.0300	84.5200	85.1100	-0.607%	415,942	+47.315%
2026-04-06	85.5500	86.4050	84.7750	85.6300	-1.405%	554,819	+46.421%
2026-04-02	85.4400	87.5700	84.4000	86.8500	+0.474%	329,798	+44.364%
2026-04-01	88.0100	89.0700	86.4200	86.4400	-1.773%	494,961	+45.049%
2026-03-31	85.9600	88.3500	85.7000	88.0000	+3.335%	509,156	+42.477%
2026-03-30	85.8100	86.3000	84.0000	85.1600	-0.199%	570,492	+47.229%
2026-03-27	85.9500	86.6600	84.8325	85.3300	-1.728%	343,302	+46.935%
2026-03-26	85.9700	88.0800	85.9700	86.8300	+0.081%	496,292	+44.397%
2026-03-25	86.9000	88.0000	85.0900	86.7600	+0.661%	494,659	+44.514%
2026-03-24	84.3200	86.4800	83.7700	86.1900	+1.008%	588,577	+45.469%
2026-03-23	85.5900	86.3000	84.4300	85.3300	+1.463%	1,006,633	+46.935%
2026-03-20	84.7600	84.7600	83.4400	84.1000	-0.308%	1,228,027	+49.084%
2026-03-19	83.9300	85.2300	81.9900	84.3600	-0.401%	1,096,147	+48.625%
2026-03-18	86.6100	86.9200	84.6100	84.7000	-2.878%	1,733,800	+48.028%
2026-03-17	84.9800	87.2600	84.9750	87.2100	+3.673%	837,686	+43.768%
2026-03-16	83.3900	85.5600	82.7100	84.1200	+1.374%	1,251,865	+49.049%
2026-03-13	86.3900	86.6200	82.9700	82.9800	-0.384%	1,051,932	+51.097%
2026-03-12	86.2500	90.0000	83.2700	83.3000	-2.539%	1,083,100	+50.516%
2026-03-11	83.4800	87.2050	83.1400	85.4700	+2.630%	852,620	+46.695%
2026-03-10	85.2500	85.6750	83.2400	83.2800	-2.460%	506,280	+50.552%
2026-03-09	83.0000	85.7500	81.9900	85.3800	+1.607%	647,682	+46.849%
2026-03-06	84.6700	84.6700	82.1900	84.0300	-1.408%	635,012	+49.209%
2026-03-05	85.4100	85.7300	84.1100	85.2300	-0.930%	689,531	+47.108%
2026-03-04	87.3300	87.8400	85.8200	86.0300	-0.830%	793,377	+45.740%
2026-03-03	85.0400	87.2200	83.3100	86.7500	+0.475%	707,341	+44.530%
2026-03-02	86.0700	86.7400	84.6900	86.3400	-0.392%	771,094	+45.217%
2026-02-27	85.9800	87.1100	85.9800	86.6800	-0.104%	1,175,922	+44.647%
2026-02-26	86.6100	87.3400	85.2475	86.7700	+0.312%	752,156	+44.497%
2026-02-25	87.3900	87.9200	84.6500	86.5000	-0.689%	878,058	+44.948%
2026-02-24	86.1000	87.2100	85.6400	87.1000	+1.562%	657,676	+43.949%
2026-02-23	84.8400	86.3700	83.9700	85.7600	+1.072%	884,695	+46.199%
2026-02-20	83.0000	86.9800	83.0000	84.8500	+2.229%	1,734,196	+47.767%
2026-02-19	100.0000	100.0500	82.7600	83.0000	-4.024%	2,297,059	+51.060%
2026-02-18	87.6300	88.9900	85.5100	86.4800	-1.346%	1,667,766	+44.981%
2026-02-17	86.5600	88.0750	85.6400	87.6600	+2.025%	1,325,884	+43.030%
2026-02-13	86.4700	86.8800	84.9500	85.9200	+0.656%	929,712	+45.926%
2026-02-12	87.3600	87.3600	83.6000	85.3600	-2.088%	1,291,636	+46.884%
2026-02-11	86.5900	87.2700	85.0200	87.1800	+1.196%	3,381,505	+43.817%
2026-02-10	86.0700	86.8200	85.3000	86.1500	+0.807%	634,527	+45.537%
2026-02-09	86.3500	86.7200	84.8000	85.4600	-1.145%	694,552	+46.712%
2026-02-06	85.4500	86.8900	84.6000	86.4500	+1.431%	592,571	+45.032%
2026-02-05	85.7000	87.0100	85.1100	85.2300	-0.339%	598,477	+47.108%
2026-02-04	86.0900	87.2050	85.1225	85.5200	-0.604%	688,644	+46.609%
2026-02-03	85.1600	86.8100	84.5950	86.0400	+0.573%	511,648	+45.723%
2026-02-02	86.1600	87.3050	85.1250	85.5500	-1.508%	650,232	+46.558%
2026-01-30	86.6700	87.3900	85.4900	86.8600	+0.451%	720,137	+44.347%
2026-01-29	86.2600	86.5400	83.3900	86.4700	+0.664%	599,453	+44.998%
2026-01-28	85.7900	86.1300	84.6800	85.9000	+0.128%	468,439	+45.960%
2026-01-27	85.8200	86.0100	84.9450	85.7900	-0.522%	309,830	+46.148%
2026-01-26	86.2900	86.7800	85.5500	86.2400	+0.012%	392,868	+45.385%
2026-01-23	85.1800	86.4400	83.9000	86.2300	+0.807%	508,093	+45.402%
2026-01-22	87.6000	87.6000	85.2500	85.5400	-1.678%	527,774	+46.575%
2026-01-21	86.0000	87.6850	85.3500	87.0000	+2.173%	494,281	+44.115%
2026-01-20	84.7500	85.8000	84.4100	85.1500	-0.734%	649,560	+47.246%
2026-01-16	84.6500	86.0525	84.6075	85.7800	+0.586%	539,244	+46.165%
2026-01-15	83.5800	85.9800	83.4950	85.2800	+0.685%	804,494	+47.022%
2026-01-14	82.6900	84.8700	82.6900	84.7000	+2.369%	393,869	+48.028%
2026-01-13	83.5300	83.9900	81.8900	82.7400	-0.993%	459,135	+51.535%
2026-01-12	84.0700	84.0700	82.6700	83.5700	-0.878%	515,086	+50.030%
2026-01-09	83.4400	85.2300	82.3200	84.3100	+1.836%	699,041	+48.713%
2026-01-08	80.1700	83.5000	80.1700	82.7900	+2.362%	612,188	+51.443%
2026-01-07	81.5500	81.9200	80.4250	80.8800	+0.087%	598,361	+55.020%
2026-01-06	80.1700	81.7450	79.7250	80.8100	+1.367%	631,134	+55.154%
2026-01-05	76.2100	80.8700	76.2100	79.7200	+3.829%	611,499	+57.275%
2026-01-02	78.3700	78.3750	76.5300	76.7800	-2.104%	402,717	+63.298%
2025-12-31	77.9800	78.8850	77.8800	78.4300	+0.115%	433,959	+59.862%
2025-12-30	78.1700	79.1300	78.1100	78.3400	-0.242%	343,122	+60.046%
2025-12-29	79.0000	79.4800	78.0450	78.5300	-0.444%	365,999	+59.659%
2025-12-26	78.3900	78.9900	78.0000	78.8800	+0.216%	266,460	+58.950%
2025-12-24	77.6800	79.2500	77.6600	78.7100	+1.209%	222,021	+59.294%
2025-12-23	78.9700	79.0800	77.3000	77.7700	-1.843%	512,316	+61.219%
2025-12-22	78.4700	80.6900	78.1150	79.2300	+0.827%	625,188	+58.248%
2025-12-19	77.8100	79.4400	75.6400	78.5800	+0.076%	1,668,373	+59.557%
2025-12-18	76.0000	80.9500	75.6800	78.5200	+5.922%	1,700,134	+59.679%
2025-12-17	73.5300	75.1600	73.1500	74.1300	+0.311%	418,779	+69.135%
2025-12-16	72.8900	74.6400	72.1650	73.9000	+1.108%	909,613	+69.662%
2025-12-15	72.9100	73.4500	72.7000	73.0900	+0.509%	576,602	+71.542%
2025-12-12	72.7200	73.4000	72.1400	72.7200	+0.525%	392,508	+72.415%
2025-12-11	72.1300	73.4900	72.1300	72.3400	+0.542%	550,862	+73.320%
2025-12-10	71.8000	72.6300	71.5600	71.9500	+0.489%	444,154	+74.260%
2025-12-09	69.3100	71.9900	69.2500	71.6000	+3.573%	633,032	+75.112%
2025-12-08	69.8800	70.0000	69.1200	69.1300	-1.017%	553,050	+81.368%
2025-12-05	70.5800	71.4900	69.7500	69.8400	-1.105%	436,872	+79.525%
2025-12-04	69.9000	71.1700	69.8201	70.6200	+1.059%	433,916	+77.542%
2025-12-03	69.9800	71.5500	69.4000	69.8800	-0.157%	457,077	+79.422%
2025-12-02	72.0000	72.5299	69.8900	69.9900	-2.453%	397,638	+79.140%
2025-12-01	71.5500	73.1850	71.5500	71.7500	-0.596%	529,381	+74.746%
2025-11-28	72.3900	72.6400	71.8150	72.1800	+0.194%	170,623	+73.705%
2025-11-26	71.0100	72.3750	70.8800	72.0400	+0.854%	623,557	+74.042%
2025-11-25	71.5000	72.6200	71.4000	71.4300	+0.295%	744,413	+75.528%
2025-11-24	69.9300	71.4600	69.2800	71.2200	+1.743%	746,319	+76.046%
2025-11-21	68.6800	70.3000	68.1800	70.0000	+2.745%	591,019	+79.114%
2025-11-20	68.0200	68.7350	67.5800	68.1300	+0.695%	921,524	+84.031%
2025-11-19	67.8800	68.0550	66.5100	67.6600	-0.133%	691,233	+85.309%
2025-11-18	67.1000	68.8750	66.6300	67.7500	+0.969%	1,292,685	+85.063%
2025-11-17	69.3200	69.3200	67.0800	67.1000	-3.439%	543,320	+86.855%
2025-11-14	67.8300	69.5200	67.2200	69.4900	+2.116%	576,683	+80.429%
2025-11-13	68.8000	69.7750	67.8600	68.0500	-2.100%	689,601	+84.247%
2025-11-12	70.0000	71.3800	69.3400	69.5100	-0.444%	723,910	+80.377%
2025-11-11	69.2900	70.3000	69.0500	69.8200	+1.542%	555,384	+79.576%
2025-11-10	69.2600	69.8100	68.2800	68.7600	+0.732%	621,326	+82.344%
2025-11-07	66.8100	68.3500	66.3200	68.2600	+2.431%	717,238	+83.680%
2025-11-06	67.8900	67.8900	66.0000	66.6400	-2.201%	945,403	+88.145%
2025-11-05	67.9000	68.8800	66.4300	68.1400	-0.685%	1,567,239	+84.004%
2025-11-04	67.9600	70.1600	66.9100	68.6100	+2.510%	1,631,964	+82.743%
2025-11-03	64.5700	67.0800	63.7500	66.9300	+3.655%	1,353,788	+87.330%
2025-10-31	63.9300	64.8800	62.1000	64.5700	+1.974%	2,618,503	+94.177%
2025-10-30	65.1300	65.3900	62.0000	63.3200	-3.032%	1,737,043	+98.010%
2025-10-29	67.2600	67.9850	64.8700	65.3000	-3.971%	1,829,893	+92.006%
2025-10-28	69.6800	69.8300	67.6600	68.0000	-3.134%	2,118,223	+84.382%
2025-10-27	72.6300	73.1300	69.1600	70.2000	-3.717%	2,949,214	+78.604%
2025-10-24	71.5700	73.6299	69.5100	72.9100	-1.326%	4,156,953	+71.965%
2025-10-23	87.1600	88.0000	66.5000	73.8900	-32.279%	14,161,439	+69.685%
2025-10-22	108.7200	111.9900	108.5850	109.1100	+1.084%	787,458	+14.912%
2025-10-21	106.4000	108.2350	106.4000	107.9400	+0.531%	426,447	+16.157%
2025-10-20	105.2200	107.5200	105.2200	107.3700	+2.423%	317,207	+16.774%
2025-10-17	103.0500	105.1300	102.2000	104.8300	+1.658%	418,644	+19.603%
2025-10-16	103.5200	104.6399	102.6350	103.1200	-0.655%	412,812	+21.587%
2025-10-15	103.3200	105.3000	102.5300	103.8000	-0.164%	353,560	+20.790%
2025-10-14	101.3600	104.1200	100.9100	103.9700	+1.832%	466,474	+20.592%
2025-10-13	101.1800	102.9200	100.2700	102.1000	+1.039%	333,858	+22.801%
2025-10-10	103.0400	103.5050	99.5350	101.0500	-2.273%	491,506	+24.077%
2025-10-09	105.7400	105.7400	103.3500	103.4000	-1.860%	229,131	+21.257%
2025-10-08	104.1000	106.1200	103.3950	105.3600	+1.581%	398,006	+19.002%
2025-10-07	105.4600	106.5800	103.7100	103.7200	-1.575%	348,909	+20.883%
2025-10-06	105.2000	105.5850	103.4800	105.3800	+0.324%	468,454	+18.979%
2025-10-03	103.5300	105.9900	102.7600	105.0400	+1.892%	373,036	+19.364%
2025-10-02	103.1200	103.9099	102.2900	103.0900	+0.165%	226,762	+21.622%
2025-10-01	102.8900	103.4100	100.8600	102.9200	-0.397%	295,343	+21.823%
2025-09-30	101.1300	103.5300	100.8900	103.3300	+2.186%	270,793	+21.339%
2025-09-29	101.3300	101.5400	100.1600	101.1200	-0.374%	458,662	+23.991%
2025-09-26	101.8500	103.5100	101.4200	101.5000	-0.265%	334,112	+23.527%
2025-09-25	102.7000	104.2900	101.3750	101.7700	-1.165%	789,618	+23.199%
2025-09-24	102.5400	103.0450	101.7300	102.9700	-0.184%	668,578	+21.764%
2025-09-23	103.5800	104.6850	103.1100	103.1600	-0.482%	275,546	+21.539%
2025-09-22	103.6700	104.6500	102.6200	103.6600	+0.339%	356,243	+20.953%
2025-09-19	104.4700	104.9300	102.3400	103.3100	-0.721%	867,023	+21.363%
2025-09-18	102.8300	104.8700	102.0100	104.0600	+1.334%	394,628	+20.488%
2025-09-17	103.3800	105.5700	102.3850	102.6900	-0.369%	437,265	+22.096%
2025-09-16	99.9400	103.0900	99.8550	103.0700	+2.875%	1,036,431	+21.645%
2025-09-15	101.3700	102.1400	99.7300	100.1900	-1.135%	654,541	+25.142%
2025-09-12	103.2500	104.1150	100.8900	101.3400	-2.773%	396,487	+23.722%
2025-09-11	102.3800	104.6600	102.1400	104.2300	+1.718%	445,018	+20.292%
2025-09-10	105.0700	105.0700	101.6300	102.4700	-2.890%	511,433	+22.358%
2025-09-09	106.3800	106.7350	105.0500	105.5200	-0.659%	365,643	+18.821%
2025-09-08	106.5300	107.1350	105.1100	106.2200	-0.673%	390,982	+18.038%
2025-09-05	106.4600	108.4300	106.3300	106.9400	+0.319%	317,647	+17.243%
2025-09-04	105.7000	107.6500	105.3100	106.6000	+0.718%	277,984	+17.617%
2025-09-03	106.7200	106.9100	105.0000	105.8400	-1.056%	269,067	+18.462%
2025-09-02	107.1000	108.0800	106.5100	106.9700	-0.834%	274,740	+17.210%
2025-08-29	107.2900	108.1100	106.7200	107.8700	+0.456%	166,089	+16.233%
2025-08-28	108.5000	108.6650	106.2400	107.3800	-0.638%	210,975	+16.763%
2025-08-27	108.4100	109.3300	107.7500	108.0700	-0.360%	168,265	+16.017%
2025-08-26	108.7600	109.6300	107.7100	108.4600	-0.303%	223,079	+15.600%
2025-08-25	110.3000	110.5950	108.7450	108.7900	-1.619%	256,908	+15.250%
2025-08-22	107.4100	111.0300	107.4100	110.5800	+3.510%	256,439	+13.384%
2025-08-21	107.0600	107.9800	106.5200	106.8300	-0.438%	281,367	+17.364%
2025-08-20	106.3900	107.3900	105.7200	107.3000	+0.969%	336,504	+16.850%
2025-08-19	105.6200	106.5900	105.2000	106.2700	+0.692%	283,117	+17.982%
2025-08-18	106.6600	107.4000	105.4200	105.5400	-1.171%	355,255	+18.799%
2025-08-15	107.3600	108.0900	105.6300	106.7900	+0.019%	202,340	+17.408%
2025-08-14	108.7300	109.6700	106.5800	106.7700	-2.564%	200,151	+17.430%
2025-08-13	107.7000	109.7600	107.0784	109.5800	+2.096%	557,864	+14.419%
2025-08-12	106.0800	107.7250	106.0800	107.3300	+1.831%	333,217	+16.817%
2025-08-11	106.3800	106.8050	105.4000	105.4000	-0.986%	259,923	+18.956%
2025-08-08	106.2500	107.0300	105.6000	106.4500	+0.691%	282,102	+17.783%
2025-08-07	106.4700	107.1200	105.3750	105.7200	+0.342%	244,322	+18.596%
2025-08-06	107.6400	107.8100	105.1700	105.3600	-2.191%	332,122	+19.002%
2025-08-05	106.8600	108.1300	106.3900	107.7200	+0.833%	234,758	+16.394%
2025-08-04	106.5900	107.3900	105.8350	106.8300	+0.291%	246,667	+17.364%
2025-08-01	107.7600	107.7600	105.4250	106.5200	-1.834%	379,870	+17.706%
2025-07-31	107.8900	109.3200	107.4401	108.5100	-0.230%	539,107	+15.547%
2025-07-30	109.3600	110.0200	107.9800	108.7600	-0.403%	545,137	+15.281%
2025-07-29	108.8100	109.7400	107.7900	109.2000	+0.980%	689,817	+14.817%
2025-07-28	108.3900	109.0000	106.9100	108.1400	-0.341%	552,443	+15.942%
2025-07-25	107.1000	108.5100	105.7820	108.5100	+1.317%	614,643	+15.547%
2025-07-24	112.0300	115.5100	105.5700	107.1000	-7.489%	1,240,071	+17.068%
2025-07-23	115.4300	116.3100	113.7600	115.7700	+1.268%	799,083	+8.301%
2025-07-22	111.9700	115.4000	111.5350	114.3200	+2.483%	563,399	+9.675%
2025-07-21	112.0400	112.8200	111.2800	111.5500	-0.836%	345,968	+12.398%
2025-07-18	115.6100	115.6100	111.0800	112.4900	-1.875%	463,003	+11.459%
2025-07-17	116.5500	117.5800	114.2100	114.6400	-2.126%	554,711	+9.368%
2025-07-16	118.1100	118.1800	116.5900	117.1300	-0.264%	364,528	+7.043%
2025-07-15	119.9200	119.9350	117.3600	117.4400	-1.699%	409,538	+6.761%
2025-07-14	119.8800	120.4100	118.2600	119.4700	-0.408%	290,329	+4.947%
2025-07-11	121.5400	121.7600	118.8800	119.9600	-1.486%	343,094	+4.518%
2025-07-10	120.0800	122.9900	120.0550	121.7700	+1.079%	386,242	+2.965%
2025-07-09	118.8300	120.4900	118.0900	120.4700	+1.946%	300,553	+4.076%
2025-07-08	116.9000	118.7000	116.9000	118.1700	+0.983%	384,681	+6.101%
2025-07-07	119.9700	120.9200	116.2500	117.0200	-3.289%	599,247	+7.144%
2025-07-03	122.0500	122.1600	120.1400	121.0000	-0.157%	199,686	+3.620%
2025-07-02	121.1400	121.9300	119.5616	121.1900	-0.082%	419,886	+3.457%
2025-07-01	122.4800	123.4900	121.2700	121.2900	-1.366%	495,729	+3.372%
2025-06-30	123.0700	123.3150	121.7450	122.9700	+0.335%	282,681	+1.960%
2025-06-27	121.5600	123.7800	121.3550	122.5600	+0.566%	1,049,308	+2.301%
2025-06-26	121.1600	122.8500	120.9400	121.8700	+0.886%	483,472	+2.880%
2025-06-25	120.3600	121.1000	119.3100	120.8000	+0.316%	476,709	+3.791%
2025-06-24	119.8000	120.9400	118.6350	120.4200	+1.134%	325,085	+4.119%
2025-06-23	117.3000	119.1500	116.1450	119.0700	+1.078%	399,185	+5.299%
2025-06-20	119.4200	119.4200	116.9400	117.8000	-0.975%	840,483	+6.435%
2025-06-18	118.6200	119.7300	117.9500	118.9600	-0.084%	374,625	+5.397%
2025-06-17	117.5800	120.0000	117.4700	119.0600	+0.617%	350,151	+5.308%
2025-06-16	119.2700	119.9100	118.1300	118.3300	+0.025%	345,804	+5.958%
2025-06-13	116.7100	119.1400	116.7100	118.3000	-0.379%	370,509	+5.985%
2025-06-12	119.1700	119.8500	118.3100	118.7500	-1.066%	532,501	+5.583%
2025-06-11	122.5700	123.1300	119.9600	120.0300	-2.040%	384,756	+4.457%
2025-06-10	122.4600	123.6600	122.0450	122.5300	+0.385%	411,965	+2.326%
2025-06-09	122.0600	123.0100	120.0000	122.0600	+0.602%	383,875	+2.720%
2025-06-06	122.1600	122.6000	120.6500	121.3300	+0.356%	234,023	+3.338%
2025-06-05	120.6700	121.3000	119.0400	120.9000	+0.607%	296,251	+3.706%
2025-06-04	119.8500	120.8000	119.5400	120.1700	+0.267%	293,758	+4.336%
2025-06-03	117.7400	120.7050	117.3600	119.8500	+1.835%	414,820	+4.614%
2025-06-02	117.8500	118.2600	116.5500	117.6900	-0.901%	342,138	+6.534%
2025-05-30	119.3200	119.6100	117.7200	118.7600	-0.611%	377,531	+5.574%
2025-05-29	120.1300	120.2900	118.7700	119.4900	+0.084%	258,757	+4.929%
2025-05-28	121.3400	121.4760	119.3514	119.3900	-1.842%	264,207	+5.017%
2025-05-27	119.8000	121.8399	119.5200	121.6300	+2.806%	399,696	+3.083%
2025-05-23	116.8700	118.8600	116.8700	118.3100	+0.127%	244,616	+5.976%
2025-05-22	120.0700	122.2250	117.2000	118.1600	-0.606%	524,054	+6.110%
2025-05-21	120.5000	121.0250	118.1400	118.8800	-2.229%	344,658	+5.468%
2025-05-20	120.7900	122.2600	120.4700	121.5900	+0.115%	317,558	+3.117%
2025-05-19	119.2100	121.6700	119.0200	121.4500	+0.380%	403,170	+3.236%
2025-05-16	119.4400	121.7600	118.4400	120.9900	+1.612%	538,492	+3.628%
2025-05-15	119.6100	120.7800	118.3950	119.0700	-0.451%	696,589	+5.299%
2025-05-14	120.5300	120.7950	119.1000	119.6100	-1.149%	544,516	+4.824%
2025-05-13	120.9500	121.7550	119.4800	121.0000	+0.249%	651,985	+3.620%
2025-05-12	122.5300	122.8400	119.9700	120.7000	+1.908%	551,101	+3.877%
2025-05-09	119.7100	119.9900	118.3400	118.4400	-0.904%	334,885	+5.860%
2025-05-08	119.9900	121.5800	119.2500	119.5200	+0.454%	661,380	+4.903%
2025-05-07	119.4900	120.5900	117.5000	118.9800	+0.643%	548,322	+5.379%
2025-05-06	116.0000	121.2126	115.9050	118.2200	+1.433%	1,069,915	+6.057%
2025-05-05	123.9000	126.0000	116.2600	116.5500	-7.250%	1,075,802	+7.576%
2025-05-02	126.4600	126.8650	123.3100	125.6600	+0.056%	640,985	-0.223%
2025-05-01	125.9800	127.0550	124.5800	125.5900	-0.570%	1,066,168	-0.167%
2025-04-30	126.0700	126.7200	121.5258	126.3100	-0.488%	847,237	-0.736%
2025-04-29	122.7700	127.5600	122.6500	126.9300	+3.380%	586,773	-1.221%
2025-04-28	123.4100	123.6850	120.5800	122.7800	-0.510%	534,605	+2.118%
2025-04-25	121.5900	123.4500	119.3950	123.4100	+1.605%	451,695	+1.596%
2025-04-24	124.3000	126.0000	114.8600	121.4600	+0.788%	1,388,180	+3.227%
2025-04-23	121.0500	123.6800	119.8100	120.5100	+2.144%	645,327	+4.041%
2025-04-22	116.6400	118.2900	116.0700	117.9800	+2.200%	325,604	+6.272%
2025-04-21	115.8700	116.0900	113.4200	115.4400	-1.316%	545,973	+8.611%
2025-04-17	115.7400	117.4800	114.5900	116.9800	+0.663%	849,806	+7.181%
2025-04-16	116.3000	117.8200	114.3723	116.2100	-0.556%	1,015,905	+7.891%
2025-04-15	117.4700	119.3300	115.5800	116.8600	-0.941%	1,040,101	+7.291%
2025-04-14	117.8400	118.7700	114.0750	117.9700	+1.262%	1,121,022	+6.281%
2025-04-11	113.8500	117.3000	112.7400	116.5000	+2.346%	633,873	+7.622%
2025-04-10	113.6500	115.3200	110.7000	113.8300	-2.183%	754,246	+10.147%
2025-04-09	105.8200	116.7500	105.8200	116.3700	+9.032%	804,082	+7.743%
2025-04-08	115.8200	116.8000	104.9300	106.7300	-5.490%	903,865	+17.474%
2025-04-07	110.9200	116.5000	108.2700	112.9300	-0.677%	703,555	+11.025%
2025-04-04	112.1100	115.0400	110.6800	113.7000	-2.042%	1,211,284	+10.273%
2025-04-03	116.7000	120.6850	115.9100	116.0700	-4.138%	888,373	+8.021%
2025-04-02	116.7300	121.5600	116.0400	121.0800	+2.126%	390,720	+3.551%
2025-04-01	116.9700	120.4100	116.7400	118.5600	+0.466%	633,246	+5.752%
2025-03-31	115.7300	119.5100	113.5200	118.0100	+0.906%	861,895	+6.245%
2025-03-28	117.7000	118.1550	115.1200	116.9500	-0.468%	310,618	+7.208%
2025-03-27	118.0700	119.3900	116.5550	117.5000	-0.483%	415,188	+6.706%
2025-03-26	119.0500	119.7500	116.8300	118.0700	-0.881%	377,493	+6.191%
2025-03-25	116.8300	120.1000	116.8300	119.1200	+1.656%	782,578	+5.255%
2025-03-24	116.9000	117.8450	116.4450	117.1800	+1.754%	278,057	+6.998%
2025-03-21	115.0400	115.9400	110.8401	115.1600	-0.972%	988,441	+8.875%
2025-03-20	119.6300	120.1700	116.0200	116.2900	-3.630%	709,265	+7.817%
2025-03-19	119.2600	121.8400	119.2325	120.6700	+1.361%	525,814	+3.903%
2025-03-18	119.2100	120.8600	118.1600	119.0500	-0.218%	477,370	+5.317%
2025-03-17	117.4900	120.2000	117.2550	119.3100	+1.205%	539,403	+5.088%
2025-03-14	120.1900	120.8850	114.6100	117.8900	-0.431%	2,987,992	+6.353%
2025-03-13	116.8800	119.5100	115.9200	118.4000	-0.970%	810,558	+5.895%
2025-03-12	120.8200	121.1200	118.7150	119.5600	-0.483%	291,524	+4.868%
2025-03-11	120.4400	121.4700	118.1350	120.1400	-0.108%	252,825	+4.362%
2025-03-10	120.5900	122.2300	119.0200	120.2700	-1.386%	567,166	+4.249%
2025-03-07	121.4800	123.2600	118.6950	121.9600	-0.057%	386,678	+2.804%
2025-03-06	121.3000	125.2500	121.0900	122.0300	-0.570%	409,931	+2.745%

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

ITGR
Integer Holdings Corporation
stock NYSE