-
5 DAY PERFORMANCE
+6.47% -
1 MONTH PERFORMANCE
+4.18% -
3 MONTH PERFORMANCE
+17.59% -
6 MONTH PERFORMANCE
+18.99% -
YEAR-TO-DATE PERFORMANCE
+35.88% -
1 YEAR PERFORMANCE
+56.77%
Integer Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $135.62 | $134.64 (-0.72%) | $136.03 | $132.73 | 199,881 | $4.53 B |
| 11/06/2024 | $135.11 | $135.42 (0.23%) | $136.07 | $132.28 | 440,325 | $4.56 B |
| 11/05/2024 | $125.98 | $128.68 (2.14%) | $128.79 | $125.68 | 588,211 | $4.33 B |
| 11/04/2024 | $125.44 | $126.53 (0.87%) | $127.56 | $125.32 | 213,900 | $4.26 B |
| 11/01/2024 | $124.21 | $126.45 (1.8%) | $127.17 | $124.21 | 197,700 | $4.26 B |
| 10/31/2024 | $129.47 | $124.25 (-4.03%) | $129.58 | $124.16 | 285,519 | $4.18 B |
| 10/30/2024 | $128.76 | $129.94 (0.92%) | $130.90 | $128.76 | 378,931 | $4.37 B |
| 10/29/2024 | $127.03 | $130.10 (2.42%) | $130.11 | $127.03 | 275,501 | $4.38 B |
| 10/28/2024 | $126.78 | $127.93 (0.91%) | $128.84 | $126.31 | 261,300 | $4.31 B |
| 10/25/2024 | $128.63 | $125.77 (-2.22%) | $128.92 | $125.59 | 187,400 | $4.23 B |
| 10/24/2024 | $121.28 | $126.76 (4.52%) | $129.88 | $117.57 | 524,925 | $4.27 B |
| 10/23/2024 | $125.55 | $126.53 (0.78%) | $127.13 | $124.22 | 346,900 | $4.26 B |
| 10/22/2024 | $127.17 | $125.55 (-1.27%) | $127.17 | $125.34 | 291,544 | $4.23 B |
| 10/21/2024 | $130.10 | $127.80 (-1.77%) | $130.84 | $126.68 | 415,140 | $4.30 B |
| 10/18/2024 | $131.14 | $130.43 (-0.54%) | $131.65 | $129.14 | 233,107 | $4.38 B |
| 10/17/2024 | $131.26 | $130.42 (-0.64%) | $131.91 | $130.12 | 213,206 | $4.38 B |
| 10/16/2024 | $131.62 | $131.06 (-0.43%) | $133.53 | $130.58 | 547,500 | $4.40 B |
| 10/15/2024 | $132.32 | $131.49 (-0.63%) | $133.52 | $131.19 | 142,722 | $4.42 B |
| 10/14/2024 | $130.14 | $132.43 (1.76%) | $132.68 | $129.54 | 322,800 | $4.45 B |
| 10/11/2024 | $128.46 | $129.24 (0.61%) | $130.13 | $128.28 | 106,420 | $4.34 B |
| 10/10/2024 | $128.28 | $128.23 (-0.04%) | $128.69 | $127.47 | 168,735 | $4.31 B |
| 10/09/2024 | $129.03 | $129.72 (0.53%) | $130.59 | $128.54 | 93,100 | $4.36 B |
| 10/08/2024 | $129.77 | $129.23 (-0.42%) | $130.36 | $128.92 | 197,400 | $4.34 B |
| 10/07/2024 | $127.87 | $128.69 (0.64%) | $129.29 | $127.15 | 235,111 | $4.32 B |
| 10/04/2024 | $127.74 | $129.11 (1.07%) | $129.17 | $126.11 | 302,900 | $4.34 B |
| 10/03/2024 | $126.92 | $125.78 (-0.9%) | $126.92 | $124.38 | 155,300 | $4.23 B |
| 10/02/2024 | $126.43 | $127.23 (0.63%) | $128.04 | $126.32 | 176,311 | $4.27 B |
| 10/01/2024 | $130.49 | $127.19 (-2.53%) | $130.76 | $126.27 | 291,500 | $4.27 B |
| 09/30/2024 | $126.09 | $130.00 (3.1%) | $130.16 | $124.81 | 223,900 | $4.37 B |
| 09/27/2024 | $127.66 | $125.90 (-1.38%) | $127.66 | $125.79 | 225,000 | $4.23 B |
| 09/26/2024 | $129.01 | $127.01 (-1.55%) | $129.75 | $126.59 | 230,600 | $4.27 B |
| 09/25/2024 | $127.81 | $127.73 (-0.06%) | $128.35 | $126.36 | 133,800 | $4.29 B |
| 09/24/2024 | $127.84 | $127.09 (-0.59%) | $128.39 | $126.43 | 151,800 | $4.27 B |
| 09/23/2024 | $130.46 | $128.39 (-1.59%) | $130.46 | $127.32 | 386,200 | $4.31 B |
| 09/20/2024 | $131.82 | $129.33 (-1.89%) | $131.87 | $128.43 | 723,300 | $4.35 B |
| 09/19/2024 | $131.01 | $131.48 (0.36%) | $131.65 | $128.84 | 231,800 | $4.42 B |
| 09/18/2024 | $126.00 | $128.36 (1.87%) | $129.83 | $125.48 | 332,500 | $4.31 B |
| 09/17/2024 | $129.05 | $126.12 (-2.27%) | $129.05 | $125.23 | 196,039 | $4.24 B |
| 09/16/2024 | $127.63 | $127.87 (0.19%) | $128.99 | $126.91 | 145,300 | $4.30 B |
| 09/13/2024 | $127.43 | $126.78 (-0.51%) | $129.28 | $126.77 | 218,146 | $4.26 B |
| 09/12/2024 | $124.66 | $126.17 (1.21%) | $127.41 | $122.87 | 312,945 | $4.24 B |
| 09/11/2024 | $122.14 | $124.25 (1.73%) | $124.45 | $120.09 | 251,800 | $4.17 B |
| 09/10/2024 | $124.40 | $123.16 (-1%) | $124.97 | $121.41 | 482,800 | $4.14 B |
| 09/09/2024 | $128.69 | $124.42 (-3.32%) | $129.51 | $122.71 | 374,800 | $4.18 B |
| 09/06/2024 | $129.72 | $129.00 (-0.56%) | $130.69 | $125.71 | 455,500 | $4.33 B |
| 09/05/2024 | $128.13 | $129.68 (1.21%) | $129.87 | $127.23 | 363,314 | $4.36 B |
| 09/04/2024 | $126.47 | $128.10 (1.29%) | $128.53 | $125.64 | 155,203 | $4.30 B |
| 09/03/2024 | $129.02 | $126.87 (-1.67%) | $129.69 | $126.73 | 289,700 | $4.26 B |
| 08/30/2024 | $129.00 | $130.07 (0.83%) | $131.17 | $128.86 | 258,000 | $4.37 B |
| 08/29/2024 | $128.55 | $128.45 (-0.08%) | $129.10 | $127.31 | 185,509 | $4.32 B |
| 08/28/2024 | $127.72 | $127.67 (-0.04%) | $128.69 | $126.97 | 145,621 | $4.29 B |
| 08/27/2024 | $127.00 | $127.26 (0.2%) | $127.68 | $126.06 | 132,300 | $4.28 B |
| 08/26/2024 | $126.86 | $127.30 (0.35%) | $128.66 | $126.56 | 208,929 | $4.28 B |
| 08/23/2024 | $124.27 | $126.68 (1.94%) | $126.77 | $123.43 | 167,000 | $4.26 B |
| 08/22/2024 | $123.00 | $123.62 (0.5%) | $124.14 | $122.11 | 167,600 | $4.15 B |
| 08/21/2024 | $122.99 | $122.83 (-0.13%) | $123.04 | $121.70 | 231,700 | $4.13 B |
| 08/20/2024 | $121.94 | $121.97 (0.02%) | $122.48 | $121.12 | 166,100 | $4.10 B |
| 08/19/2024 | $120.90 | $122.53 (1.35%) | $122.80 | $120.55 | 144,100 | $4.12 B |
| 08/16/2024 | $120.80 | $121.12 (0.26%) | $122.24 | $120.27 | 198,140 | $4.07 B |
| 08/15/2024 | $119.79 | $120.79 (0.83%) | $122.24 | $118.70 | 249,200 | $4.06 B |
| 08/14/2024 | $119.40 | $117.66 (-1.46%) | $119.69 | $115.85 | 140,000 | $3.95 B |
| 08/13/2024 | $116.43 | $118.47 (1.75%) | $118.86 | $115.42 | 308,700 | $3.98 B |
| 08/12/2024 | $116.38 | $115.41 (-0.83%) | $117.50 | $114.21 | 223,425 | $3.88 B |
| 08/09/2024 | $114.19 | $116.73 (2.22%) | $116.86 | $113.87 | 318,100 | $3.92 B |
| 08/08/2024 | $114.01 | $114.49 (0.42%) | $115.09 | $113.48 | 161,323 | $3.85 B |