Integer Holdings Corporation (ITGR) Charts

$138.75

north_east
$3.6 (2.66%)
Day's range
$135.13
Day's range
$138.93

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