5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
+2.93%
3 MONTH PERFORMANCE
-33.75%
6 MONTH PERFORMANCE
-41.23%
YEAR-TO-DATE PERFORMANCE
-46.71%
1 YEAR PERFORMANCE
-49.74%
Integer Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $69.90 | $70.62 (1.03%) | $71.17 | $69.82 | 433.92 K | $2.48 B |
| 12/03/2025 | $69.98 | $69.88 (-0.14%) | $71.55 | $69.40 | 457.10 K | $2.45 B |
| 12/02/2025 | $72.00 | $69.99 (-2.79%) | $72.53 | $69.89 | 397.64 K | $2.46 B |
| 12/01/2025 | $71.55 | $71.75 (0.28%) | $73.19 | $71.55 | 529.40 K | $2.52 B |
| 11/28/2025 | $72.39 | $72.18 (-0.29%) | $72.64 | $71.82 | 170.62 K | $2.53 B |
| 11/26/2025 | $71.01 | $72.04 (1.45%) | $72.38 | $70.88 | 623.60 K | $2.53 B |
| 11/25/2025 | $71.50 | $71.43 (-0.1%) | $72.62 | $71.40 | 744.41 K | $2.51 B |
| 11/24/2025 | $69.93 | $71.22 (1.84%) | $71.46 | $69.28 | 746.32 K | $2.50 B |
| 11/21/2025 | $68.68 | $70.00 (1.92%) | $70.30 | $68.18 | 591.02 K | $2.46 B |
| 11/20/2025 | $68.02 | $68.13 (0.16%) | $68.74 | $67.58 | 921.52 K | $2.39 B |
| 11/19/2025 | $67.88 | $67.66 (-0.32%) | $68.06 | $66.51 | 691.23 K | $2.37 B |
| 11/18/2025 | $67.10 | $67.75 (0.97%) | $68.88 | $66.63 | 1.29 M | $2.38 B |
| 11/17/2025 | $69.32 | $67.10 (-3.2%) | $69.32 | $67.08 | 543.32 K | $2.35 B |
| 11/14/2025 | $67.83 | $69.49 (2.45%) | $69.52 | $67.22 | 576.68 K | $2.44 B |
| 11/13/2025 | $68.80 | $68.05 (-1.09%) | $69.78 | $67.86 | 689.60 K | $2.39 B |
| 11/12/2025 | $70.00 | $69.51 (-0.7%) | $71.38 | $69.34 | 723.91 K | $2.44 B |
| 11/11/2025 | $69.29 | $69.82 (0.76%) | $70.30 | $69.05 | 555.40 K | $2.45 B |
| 11/10/2025 | $69.26 | $68.76 (-0.72%) | $69.81 | $68.28 | 621.33 K | $2.41 B |
| 11/07/2025 | $66.81 | $68.26 (2.17%) | $68.35 | $66.32 | 717.24 K | $2.39 B |
| 11/06/2025 | $67.89 | $66.64 (-1.84%) | $67.89 | $66.00 | 945.40 K | $2.34 B |
| 11/05/2025 | $67.90 | $68.14 (0.35%) | $68.88 | $66.43 | 1.57 M | $2.39 B |
| 11/04/2025 | $67.96 | $68.61 (0.96%) | $70.16 | $66.91 | 1.63 M | $2.41 B |
| 11/03/2025 | $64.57 | $66.93 (3.65%) | $67.08 | $63.75 | 1.35 M | $2.35 B |
| 10/31/2025 | $63.93 | $64.57 (1%) | $64.88 | $62.10 | 2.62 M | $2.27 B |
| 10/30/2025 | $65.13 | $63.32 (-2.78%) | $65.39 | $62.00 | 1.74 M | $2.22 B |
| 10/29/2025 | $67.26 | $65.30 (-2.91%) | $67.99 | $64.87 | 1.83 M | $2.29 B |
| 10/28/2025 | $69.68 | $68.00 (-2.41%) | $69.83 | $67.66 | 2.12 M | $2.39 B |
| 10/27/2025 | $72.63 | $70.20 (-3.35%) | $73.13 | $69.16 | 2.95 M | $2.46 B |
| 10/24/2025 | $71.57 | $72.91 (1.87%) | $73.63 | $69.51 | 4.16 M | $2.56 B |
| 10/23/2025 | $87.16 | $73.89 (-15.22%) | $88.00 | $66.50 | 14.16 M | $2.59 B |
| 10/22/2025 | $108.72 | $109.11 (0.36%) | $111.99 | $108.59 | 787.50 K | $3.83 B |
| 10/21/2025 | $106.40 | $107.94 (1.45%) | $108.24 | $106.40 | 426.45 K | $3.79 B |
| 10/20/2025 | $105.22 | $107.37 (2.04%) | $107.52 | $105.22 | 317.21 K | $3.77 B |
| 10/17/2025 | $103.05 | $104.83 (1.73%) | $105.13 | $102.20 | 418.64 K | $3.67 B |
| 10/16/2025 | $103.52 | $103.12 (-0.39%) | $104.64 | $102.64 | 412.81 K | $3.61 B |
| 10/15/2025 | $103.32 | $103.80 (0.46%) | $105.30 | $102.53 | 353.60 K | $3.64 B |
| 10/14/2025 | $101.36 | $103.97 (2.57%) | $104.12 | $100.91 | 466.50 K | $3.64 B |
| 10/13/2025 | $101.18 | $102.10 (0.91%) | $102.92 | $100.27 | 333.90 K | $3.58 B |
| 10/10/2025 | $103.04 | $101.05 (-1.93%) | $103.51 | $99.54 | 491.51 K | $3.54 B |
| 10/09/2025 | $105.74 | $103.40 (-2.21%) | $105.74 | $103.35 | 229.13 K | $3.62 B |
| 10/08/2025 | $104.10 | $105.36 (1.21%) | $106.12 | $103.40 | 398.01 K | $3.69 B |
| 10/07/2025 | $105.46 | $103.72 (-1.65%) | $106.58 | $103.71 | 348.91 K | $3.63 B |
| 10/06/2025 | $105.20 | $105.38 (0.17%) | $105.59 | $103.48 | 468.50 K | $3.69 B |
| 10/03/2025 | $103.53 | $105.04 (1.46%) | $105.99 | $102.76 | 373.04 K | $3.68 B |
| 10/02/2025 | $103.12 | $103.09 (-0.03%) | $103.91 | $102.29 | 226.80 K | $3.61 B |
| 10/01/2025 | $102.89 | $102.92 (0.03%) | $103.41 | $100.86 | 295.34 K | $3.61 B |
| 09/30/2025 | $101.13 | $103.33 (2.18%) | $103.53 | $100.89 | 270.80 K | $3.62 B |
| 09/29/2025 | $101.33 | $101.12 (-0.21%) | $101.54 | $100.16 | 458.70 K | $3.54 B |
| 09/26/2025 | $101.85 | $101.50 (-0.34%) | $103.51 | $101.42 | 334.11 K | $3.56 B |
| 09/25/2025 | $102.70 | $101.77 (-0.91%) | $104.29 | $101.38 | 789.62 K | $3.57 B |
| 09/24/2025 | $102.54 | $102.97 (0.42%) | $103.05 | $101.73 | 668.60 K | $3.61 B |
| 09/23/2025 | $103.58 | $103.16 (-0.41%) | $104.69 | $103.11 | 275.55 K | $3.61 B |
| 09/22/2025 | $103.67 | $103.66 (-0.01%) | $104.65 | $102.62 | 356.24 K | $3.63 B |
| 09/19/2025 | $104.47 | $103.31 (-1.11%) | $104.93 | $102.34 | 867.02 K | $3.62 B |
| 09/18/2025 | $102.83 | $104.06 (1.2%) | $104.87 | $102.01 | 394.63 K | $3.65 B |
| 09/17/2025 | $103.38 | $102.69 (-0.67%) | $105.57 | $102.39 | 437.30 K | $3.60 B |
| 09/16/2025 | $99.94 | $103.07 (3.13%) | $103.09 | $99.86 | 1.04 M | $3.61 B |
| 09/15/2025 | $101.37 | $100.19 (-1.16%) | $102.14 | $99.73 | 654.54 K | $3.51 B |
| 09/12/2025 | $103.25 | $101.34 (-1.85%) | $104.12 | $100.89 | 396.50 K | $3.55 B |
| 09/11/2025 | $102.38 | $104.23 (1.81%) | $104.66 | $102.14 | 445.02 K | $3.65 B |
| 09/10/2025 | $105.07 | $102.47 (-2.47%) | $105.07 | $101.63 | 511.43 K | $3.59 B |
| 09/09/2025 | $106.38 | $105.52 (-0.81%) | $106.74 | $105.05 | 365.64 K | $3.70 B |
| 09/08/2025 | $106.53 | $106.22 (-0.29%) | $107.14 | $105.11 | 391.00 K | $3.72 B |
| 09/05/2025 | $106.46 | $106.94 (0.45%) | $108.43 | $106.33 | 317.65 K | $3.75 B |
| 09/04/2025 | $105.70 | $106.60 (0.85%) | $107.65 | $105.31 | 278.00 K | $3.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
