5 DAY PERFORMANCE
+4.23%
1 MONTH PERFORMANCE
+0.03%
3 MONTH PERFORMANCE
+4.77%
6 MONTH PERFORMANCE
+15.40%
YEAR-TO-DATE PERFORMANCE
+4.70%
1 YEAR PERFORMANCE
+34.25%
Integer Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $135.13 | $138.83 (2.74%) | $138.94 | $135.13 | 249,016 | $4.67 B |
| 01/13/2025 | $132.02 | $135.15 (2.37%) | $135.64 | $129.55 | 188,427 | $4.55 B |
| 01/10/2025 | $131.10 | $133.73 (2.01%) | $136.14 | $130.71 | 253,611 | $4.50 B |
| 01/08/2025 | $131.44 | $133.12 (1.28%) | $134.22 | $131.15 | 153,600 | $4.48 B |
| 01/07/2025 | $133.39 | $132.16 (-0.92%) | $134.20 | $131.06 | 143,600 | $4.45 B |
| 01/06/2025 | $133.91 | $133.25 (-0.49%) | $135.94 | $133.17 | 122,539 | $4.48 B |
| 01/03/2025 | $132.04 | $133.89 (1.4%) | $134.23 | $131.94 | 119,147 | $4.51 B |
| 01/02/2025 | $133.15 | $132.17 (-0.74%) | $134.10 | $131.31 | 122,326 | $4.45 B |
| 12/31/2024 | $134.13 | $132.52 (-1.2%) | $134.45 | $132.42 | 125,100 | $4.46 B |
| 12/30/2024 | $133.06 | $133.58 (0.39%) | $134.32 | $131.75 | 103,800 | $4.50 B |
| 12/27/2024 | $134.59 | $134.76 (0.13%) | $135.94 | $133.36 | 108,715 | $4.54 B |
| 12/26/2024 | $133.86 | $135.88 (1.51%) | $136.30 | $132.89 | 137,335 | $4.57 B |
| 12/24/2024 | $133.75 | $134.75 (0.75%) | $134.76 | $133.38 | 67,745 | $4.54 B |
| 12/23/2024 | $132.63 | $133.68 (0.79%) | $133.76 | $132.07 | 140,700 | $4.50 B |
| 12/20/2024 | $131.92 | $133.67 (1.33%) | $135.54 | $131.92 | 402,042 | $4.50 B |
| 12/19/2024 | $133.16 | $132.89 (-0.2%) | $134.64 | $131.26 | 212,242 | $4.47 B |
| 12/18/2024 | $137.49 | $131.50 (-4.36%) | $137.49 | $131.28 | 241,600 | $4.43 B |
| 12/17/2024 | $137.79 | $136.68 (-0.81%) | $138.26 | $136.25 | 237,000 | $4.60 B |
| 12/16/2024 | $138.45 | $138.37 (-0.06%) | $139.86 | $137.67 | 144,700 | $4.66 B |
| 12/13/2024 | $139.28 | $138.71 (-0.41%) | $139.41 | $137.69 | 155,806 | $4.67 B |
| 12/12/2024 | $140.69 | $139.29 (-1%) | $141.40 | $138.73 | 167,126 | $4.69 B |
| 12/11/2024 | $141.04 | $140.62 (-0.3%) | $142.41 | $140.25 | 167,307 | $4.73 B |
| 12/10/2024 | $138.90 | $139.64 (0.53%) | $141.72 | $137.00 | 304,139 | $4.70 B |
| 12/09/2024 | $140.24 | $138.31 (-1.38%) | $140.24 | $136.76 | 180,900 | $4.65 B |
| 12/06/2024 | $140.16 | $139.39 (-0.55%) | $140.63 | $139.07 | 109,400 | $4.69 B |
| 12/05/2024 | $139.97 | $139.28 (-0.49%) | $140.86 | $138.76 | 139,646 | $4.69 B |
| 12/04/2024 | $141.77 | $140.50 (-0.9%) | $142.76 | $139.31 | 179,300 | $4.73 B |
| 12/03/2024 | $140.05 | $141.16 (0.79%) | $141.86 | $139.15 | 304,800 | $4.75 B |
| 12/02/2024 | $141.49 | $138.77 (-1.92%) | $141.49 | $137.67 | 211,300 | $4.67 B |
| 11/29/2024 | $141.65 | $140.50 (-0.81%) | $142.00 | $140.36 | 149,717 | $4.73 B |
| 11/27/2024 | $138.94 | $140.80 (1.34%) | $141.21 | $138.30 | 171,900 | $4.74 B |
| 11/26/2024 | $139.73 | $138.78 (-0.68%) | $140.39 | $137.34 | 292,600 | $4.67 B |
| 11/25/2024 | $139.21 | $140.28 (0.77%) | $141.27 | $138.74 | 282,002 | $4.72 B |
| 11/22/2024 | $137.22 | $138.11 (0.65%) | $138.47 | $136.13 | 181,641 | $4.65 B |
| 11/21/2024 | $134.26 | $135.88 (1.21%) | $136.67 | $133.59 | 136,700 | $4.57 B |
| 11/20/2024 | $133.65 | $133.37 (-0.21%) | $133.74 | $132.09 | 120,400 | $4.49 B |
| 11/19/2024 | $132.85 | $133.52 (0.5%) | $134.50 | $131.45 | 222,700 | $4.49 B |
| 11/18/2024 | $133.00 | $134.53 (1.15%) | $136.06 | $132.54 | 662,100 | $4.53 B |
| 11/15/2024 | $135.39 | $133.18 (-1.63%) | $135.39 | $132.48 | 210,429 | $4.48 B |
| 11/14/2024 | $138.14 | $134.83 (-2.4%) | $139.00 | $134.18 | 225,726 | $4.54 B |
| 11/13/2024 | $137.63 | $137.56 (-0.05%) | $138.90 | $136.66 | 315,500 | $4.63 B |
| 11/12/2024 | $139.89 | $136.89 (-2.14%) | $140.91 | $136.76 | 200,200 | $4.61 B |
| 11/11/2024 | $137.98 | $139.49 (1.09%) | $139.65 | $136.26 | 238,300 | $4.69 B |
| 11/08/2024 | $134.84 | $136.76 (1.42%) | $138.31 | $134.38 | 196,445 | $4.60 B |
| 11/07/2024 | $135.62 | $134.64 (-0.72%) | $136.03 | $132.73 | 199,900 | $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 |