-
5 DAY PERFORMANCE
+2.38% -
1 MONTH PERFORMANCE
-0.03% -
3 MONTH PERFORMANCE
+12.91% -
6 MONTH PERFORMANCE
+12.10% -
YEAR-TO-DATE PERFORMANCE
+31.24% -
1 YEAR PERFORMANCE
+65.79%
Integer Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $126.09 | $130.00 (3.1%) | $130.16 | $124.81 | 223,820 | $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 |
| 08/07/2024 | $113.20 | $113.00 (-0.18%) | $114.44 | $112.26 | 241,200 | $3.80 B |
| 08/06/2024 | $110.18 | $112.46 (2.07%) | $113.54 | $109.48 | 353,313 | $3.78 B |
| 08/05/2024 | $107.94 | $110.25 (2.14%) | $111.40 | $107.25 | 387,725 | $3.70 B |
| 08/02/2024 | $113.69 | $111.77 (-1.69%) | $114.89 | $111.71 | 497,243 | $3.76 B |
| 08/01/2024 | $118.85 | $116.16 (-2.26%) | $119.17 | $115.44 | 365,000 | $3.90 B |
| 07/31/2024 | $121.21 | $118.76 (-2.02%) | $121.21 | $117.94 | 432,500 | $3.99 B |
| 07/30/2024 | $119.96 | $121.43 (1.23%) | $124.23 | $119.96 | 423,000 | $4.08 B |
| 07/29/2024 | $117.16 | $119.75 (2.21%) | $119.77 | $116.22 | 443,406 | $4.02 B |
| 07/26/2024 | $117.21 | $116.81 (-0.34%) | $119.89 | $114.56 | 460,100 | $3.92 B |
| 07/25/2024 | $118.35 | $115.68 (-2.26%) | $122.09 | $114.73 | 1.09 M | $3.89 B |
| 07/24/2024 | $125.94 | $124.55 (-1.1%) | $126.74 | $124.11 | 663,249 | $4.18 B |
| 07/23/2024 | $129.18 | $126.08 (-2.4%) | $130.16 | $125.77 | 613,200 | $4.24 B |
| 07/22/2024 | $126.98 | $129.18 (1.73%) | $129.27 | $125.59 | 520,192 | $4.34 B |
| 07/19/2024 | $123.96 | $126.11 (1.73%) | $126.28 | $122.41 | 335,601 | $4.22 B |
| 07/18/2024 | $123.50 | $123.30 (-0.16%) | $126.10 | $122.15 | 457,072 | $4.13 B |
| 07/17/2024 | $123.94 | $124.38 (0.36%) | $126.48 | $123.29 | 354,012 | $4.16 B |
| 07/16/2024 | $121.58 | $124.77 (2.62%) | $125.57 | $121.46 | 446,142 | $4.18 B |
| 07/15/2024 | $121.14 | $119.90 (-1.02%) | $121.90 | $119.77 | 240,935 | $4.01 B |
| 07/12/2024 | $118.28 | $120.23 (1.65%) | $121.07 | $118.28 | 256,123 | $4.03 B |
| 07/11/2024 | $116.06 | $117.25 (1.03%) | $118.85 | $114.95 | 365,792 | $3.93 B |
| 07/10/2024 | $115.02 | $114.69 (-0.29%) | $115.02 | $113.64 | 234,707 | $3.84 B |
| 07/09/2024 | $115.52 | $114.95 (-0.49%) | $115.89 | $113.99 | 258,110 | $3.85 B |
| 07/08/2024 | $116.96 | $115.74 (-1.04%) | $117.62 | $115.55 | 215,904 | $3.87 B |
| 07/05/2024 | $114.53 | $116.33 (1.57%) | $116.59 | $114.53 | 123,260 | $3.89 B |
| 07/03/2024 | $116.07 | $115.03 (-0.9%) | $116.07 | $113.72 | 85,448 | $3.85 B |
| 07/02/2024 | $115.40 | $115.75 (0.3%) | $116.79 | $115.26 | 162,330 | $3.88 B |
| 07/01/2024 | $116.57 | $115.16 (-1.21%) | $117.73 | $114.64 | 183,849 | $3.86 B |