5 DAY PERFORMANCE
+2.37%
1 MONTH PERFORMANCE
-2.36%
3 MONTH PERFORMANCE
-9.23%
6 MONTH PERFORMANCE
-5.42%
YEAR-TO-DATE PERFORMANCE
-9.23%
1 YEAR PERFORMANCE
+3.71%
Integer Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $116.97 | $119.93 (2.53%) | $120.42 | $116.96 | 152,383 | $4.04 B |
| 03/31/2025 | $115.73 | $118.01 (1.97%) | $119.51 | $113.52 | 861,756 | $3.97 B |
| 03/28/2025 | $117.70 | $116.95 (-0.64%) | $118.16 | $115.12 | 310,618 | $3.94 B |
| 03/27/2025 | $118.07 | $117.50 (-0.48%) | $119.39 | $116.56 | 415,200 | $3.96 B |
| 03/26/2025 | $119.05 | $118.07 (-0.82%) | $119.75 | $116.83 | 392,201 | $3.97 B |
| 03/25/2025 | $116.83 | $119.12 (1.96%) | $120.10 | $116.83 | 791,400 | $4.01 B |
| 03/24/2025 | $116.90 | $117.18 (0.24%) | $117.85 | $116.45 | 282,000 | $3.94 B |
| 03/21/2025 | $115.04 | $115.16 (0.1%) | $115.94 | $110.84 | 1.04 M | $3.88 B |
| 03/20/2025 | $119.63 | $116.29 (-2.79%) | $120.17 | $116.02 | 734,700 | $3.91 B |
| 03/19/2025 | $119.26 | $120.67 (1.18%) | $121.84 | $119.23 | 539,400 | $4.06 B |
| 03/18/2025 | $119.21 | $119.05 (-0.13%) | $120.86 | $118.16 | 490,600 | $4.01 B |
| 03/17/2025 | $117.49 | $119.31 (1.55%) | $120.20 | $117.26 | 549,400 | $4.02 B |
| 03/14/2025 | $120.19 | $117.89 (-1.91%) | $120.89 | $114.61 | 2.99 M | $3.97 B |
| 03/13/2025 | $116.88 | $118.40 (1.3%) | $119.51 | $115.92 | 824,600 | $3.99 B |
| 03/12/2025 | $120.82 | $119.56 (-1.04%) | $121.12 | $118.72 | 303,500 | $4.02 B |
| 03/11/2025 | $120.44 | $120.14 (-0.25%) | $121.47 | $118.14 | 257,730 | $4.04 B |
| 03/10/2025 | $120.59 | $120.27 (-0.27%) | $122.23 | $119.02 | 574,300 | $4.05 B |
| 03/07/2025 | $121.48 | $121.96 (0.4%) | $123.26 | $118.70 | 397,000 | $4.11 B |
| 03/06/2025 | $121.30 | $122.03 (0.6%) | $125.25 | $121.09 | 416,621 | $4.11 B |
| 03/05/2025 | $118.67 | $122.73 (3.42%) | $123.86 | $118.27 | 655,000 | $4.13 B |
| 03/04/2025 | $119.15 | $118.23 (-0.77%) | $120.41 | $115.89 | 514,900 | $3.98 B |
| 03/03/2025 | $123.83 | $120.21 (-2.92%) | $124.46 | $119.25 | 374,300 | $4.05 B |
| 02/28/2025 | $123.39 | $123.20 (-0.15%) | $124.18 | $121.54 | 411,900 | $4.15 B |
| 02/27/2025 | $125.55 | $123.80 (-1.39%) | $126.53 | $123.71 | 314,535 | $4.17 B |
| 02/26/2025 | $127.67 | $126.27 (-1.1%) | $129.53 | $125.35 | 494,541 | $4.25 B |
| 02/25/2025 | $126.91 | $127.74 (0.65%) | $128.41 | $125.62 | 472,349 | $4.30 B |
| 02/24/2025 | $130.20 | $126.98 (-2.47%) | $130.25 | $126.51 | 526,600 | $4.27 B |
| 02/21/2025 | $135.73 | $129.87 (-4.32%) | $136.06 | $128.45 | 499,343 | $4.37 B |
| 02/20/2025 | $142.00 | $135.22 (-4.77%) | $144.76 | $135.00 | 750,700 | $4.55 B |
| 02/19/2025 | $139.91 | $143.21 (2.36%) | $144.57 | $138.89 | 588,421 | $4.82 B |
| 02/18/2025 | $140.42 | $141.15 (0.52%) | $141.85 | $139.39 | 331,817 | $4.75 B |
| 02/14/2025 | $139.80 | $141.00 (0.86%) | $141.76 | $138.08 | 201,506 | $4.75 B |
| 02/13/2025 | $138.69 | $138.67 (-0.01%) | $139.14 | $137.57 | 270,200 | $4.67 B |
| 02/12/2025 | $136.27 | $137.34 (0.79%) | $138.13 | $136.27 | 226,116 | $4.62 B |
| 02/11/2025 | $138.33 | $138.70 (0.27%) | $139.33 | $137.50 | 208,600 | $4.67 B |
| 02/10/2025 | $141.03 | $139.40 (-1.16%) | $141.23 | $138.89 | 282,800 | $4.69 B |
| 02/07/2025 | $140.80 | $140.35 (-0.32%) | $142.24 | $139.10 | 155,600 | $4.72 B |
| 02/06/2025 | $142.83 | $140.91 (-1.34%) | $142.83 | $139.42 | 200,800 | $4.74 B |
| 02/05/2025 | $140.40 | $142.35 (1.39%) | $143.73 | $138.93 | 258,710 | $4.79 B |
| 02/04/2025 | $137.73 | $139.40 (1.21%) | $140.61 | $137.14 | 230,800 | $4.69 B |
| 02/03/2025 | $139.19 | $138.24 (-0.68%) | $139.94 | $135.78 | 322,830 | $4.65 B |
| 01/31/2025 | $143.56 | $142.22 (-0.93%) | $144.66 | $141.89 | 219,900 | $4.79 B |
| 01/30/2025 | $144.63 | $143.51 (-0.77%) | $146.36 | $143.25 | 209,310 | $4.83 B |
| 01/29/2025 | $144.83 | $143.22 (-1.11%) | $145.67 | $142.95 | 235,500 | $4.82 B |
| 01/28/2025 | $142.99 | $144.36 (0.96%) | $145.40 | $142.42 | 291,400 | $4.86 B |
| 01/27/2025 | $142.34 | $143.13 (0.56%) | $143.89 | $142.14 | 131,325 | $4.82 B |
| 01/24/2025 | $142.50 | $142.44 (-0.04%) | $144.16 | $141.92 | 184,834 | $4.79 B |
| 01/23/2025 | $141.30 | $143.28 (1.4%) | $143.83 | $140.94 | 250,200 | $4.82 B |
| 01/22/2025 | $143.24 | $141.44 (-1.26%) | $143.73 | $140.75 | 387,900 | $4.76 B |
| 01/21/2025 | $142.30 | $143.16 (0.6%) | $144.22 | $141.63 | 274,600 | $4.82 B |
| 01/17/2025 | $142.01 | $141.00 (-0.71%) | $142.01 | $140.12 | 146,652 | $4.75 B |
| 01/16/2025 | $140.22 | $140.56 (0.24%) | $140.77 | $138.88 | 191,719 | $4.73 B |
| 01/15/2025 | $141.44 | $139.88 (-1.1%) | $141.44 | $138.70 | 174,500 | $4.71 B |
| 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 |
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.
