5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
+0.79%
3 MONTH PERFORMANCE
+27.62%
6 MONTH PERFORMANCE
-18.08%
YEAR-TO-DATE PERFORMANCE
+10.24%
1 YEAR PERFORMANCE
-38.75%
Integer Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $87.63 | $86.48 (-1.31%) | $88.99 | $85.51 | 1.67 M | $3.03 B |
| 02/17/2026 | $86.56 | $87.66 (1.27%) | $88.08 | $85.64 | 1.33 M | $3.08 B |
| 02/13/2026 | $86.47 | $85.92 (-0.64%) | $86.88 | $84.95 | 929.71 K | $3.01 B |
| 02/12/2026 | $87.36 | $85.36 (-2.29%) | $87.36 | $83.60 | 1.29 M | $2.99 B |
| 02/11/2026 | $86.59 | $87.18 (0.68%) | $87.27 | $85.02 | 3.38 M | $3.06 B |
| 02/10/2026 | $86.07 | $86.15 (0.09%) | $86.82 | $85.30 | 634.53 K | $3.02 B |
| 02/09/2026 | $86.35 | $85.46 (-1.03%) | $86.72 | $84.80 | 694.55 K | $3.00 B |
| 02/06/2026 | $85.45 | $86.45 (1.17%) | $86.89 | $84.60 | 592.60 K | $3.03 B |
| 02/05/2026 | $85.70 | $85.23 (-0.55%) | $87.01 | $85.11 | 598.50 K | $2.99 B |
| 02/04/2026 | $86.09 | $85.52 (-0.66%) | $87.21 | $85.12 | 688.64 K | $3.00 B |
| 02/03/2026 | $85.16 | $86.04 (1.03%) | $86.81 | $84.60 | 511.65 K | $3.02 B |
| 02/02/2026 | $86.16 | $85.55 (-0.71%) | $87.31 | $85.13 | 650.23 K | $3.00 B |
| 01/30/2026 | $86.67 | $86.86 (0.22%) | $87.39 | $85.49 | 720.14 K | $3.05 B |
| 01/29/2026 | $86.26 | $86.47 (0.24%) | $86.54 | $83.39 | 599.50 K | $3.03 B |
| 01/28/2026 | $85.79 | $85.90 (0.13%) | $86.13 | $84.68 | 468.44 K | $3.01 B |
| 01/27/2026 | $85.82 | $85.79 (-0.03%) | $86.01 | $84.95 | 309.83 K | $3.01 B |
| 01/26/2026 | $86.29 | $86.24 (-0.06%) | $86.78 | $85.55 | 393.30 K | $3.03 B |
| 01/23/2026 | $85.18 | $86.23 (1.23%) | $86.44 | $83.90 | 508.10 K | $3.03 B |
| 01/22/2026 | $87.60 | $85.54 (-2.35%) | $87.60 | $85.25 | 527.80 K | $3.00 B |
| 01/21/2026 | $86.00 | $87.00 (1.16%) | $87.69 | $85.35 | 494.30 K | $3.05 B |
| 01/20/2026 | $84.75 | $85.15 (0.47%) | $85.80 | $84.41 | 649.56 K | $2.99 B |
| 01/16/2026 | $84.65 | $85.78 (1.33%) | $86.05 | $84.61 | 539.24 K | $3.01 B |
| 01/15/2026 | $83.58 | $85.28 (2.03%) | $85.98 | $83.50 | 804.50 K | $2.99 B |
| 01/14/2026 | $82.69 | $84.70 (2.43%) | $84.87 | $82.69 | 393.90 K | $2.97 B |
| 01/13/2026 | $83.53 | $82.74 (-0.95%) | $83.99 | $81.89 | 459.20 K | $2.90 B |
| 01/12/2026 | $84.07 | $83.57 (-0.59%) | $84.07 | $82.67 | 515.09 K | $2.93 B |
| 01/09/2026 | $83.44 | $84.31 (1.04%) | $85.23 | $82.32 | 702.75 K | $2.96 B |
| 01/08/2026 | $80.17 | $82.79 (3.27%) | $83.50 | $80.17 | 612.20 K | $2.90 B |
| 01/07/2026 | $81.55 | $80.88 (-0.82%) | $81.92 | $80.43 | 598.40 K | $2.84 B |
| 01/06/2026 | $80.17 | $80.81 (0.8%) | $81.75 | $79.72 | 631.13 K | $2.83 B |
| 01/05/2026 | $76.21 | $79.72 (4.61%) | $80.87 | $76.21 | 611.50 K | $2.80 B |
| 01/02/2026 | $78.37 | $76.78 (-2.03%) | $78.38 | $76.53 | 402.72 K | $2.69 B |
| 12/31/2025 | $77.98 | $78.43 (0.58%) | $78.89 | $77.88 | 433.96 K | $2.75 B |
| 12/30/2025 | $78.17 | $78.34 (0.22%) | $79.13 | $78.11 | 343.12 K | $2.75 B |
| 12/29/2025 | $79.00 | $78.53 (-0.59%) | $79.48 | $78.05 | 366.00 K | $2.75 B |
| 12/26/2025 | $78.39 | $78.88 (0.63%) | $78.99 | $78.00 | 266.46 K | $2.77 B |
| 12/24/2025 | $77.68 | $78.71 (1.33%) | $79.25 | $77.66 | 222.02 K | $2.76 B |
| 12/23/2025 | $78.97 | $77.77 (-1.52%) | $79.08 | $77.30 | 512.32 K | $2.73 B |
| 12/22/2025 | $78.47 | $79.23 (0.97%) | $80.69 | $78.11 | 625.20 K | $2.78 B |
| 12/19/2025 | $77.81 | $78.58 (0.99%) | $79.44 | $75.64 | 1.67 M | $2.76 B |
| 12/18/2025 | $76.00 | $78.52 (3.32%) | $80.95 | $75.68 | 1.70 M | $2.75 B |
| 12/17/2025 | $73.53 | $74.13 (0.82%) | $75.16 | $73.15 | 418.78 K | $2.60 B |
| 12/16/2025 | $72.89 | $73.90 (1.39%) | $74.64 | $72.17 | 909.61 K | $2.59 B |
| 12/15/2025 | $72.91 | $73.09 (0.25%) | $73.45 | $72.70 | 576.60 K | $2.56 B |
| 12/12/2025 | $72.72 | $72.72 (0%) | $73.40 | $72.14 | 392.51 K | $2.55 B |
| 12/11/2025 | $72.13 | $72.34 (0.29%) | $73.49 | $72.13 | 550.90 K | $2.54 B |
| 12/10/2025 | $71.80 | $71.95 (0.21%) | $72.63 | $71.56 | 444.20 K | $2.52 B |
| 12/09/2025 | $69.31 | $71.60 (3.3%) | $71.99 | $69.25 | 633.03 K | $2.51 B |
| 12/08/2025 | $69.88 | $69.13 (-1.07%) | $70.00 | $69.12 | 553.05 K | $2.43 B |
| 12/05/2025 | $70.58 | $69.84 (-1.05%) | $71.49 | $69.75 | 436.90 K | $2.45 B |
| 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 |
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.
