• SPX
  • $5,408.42
  • -1.73 %
  • -$94.99
  • DJI
  • $40,345.41
  • -1.01 %
  • -$410.39
  • N225
  • $36,075.12
  • -0.87 %
  • -$316.13
  • FTSE
  • $8,181.47
  • -0.73 %
  • -$60.24
  • IXIC
  • $16,690.83
  • -2.55 %
  • -$436.87
Integer Holdings Corporation (ITGR) Charts

Integer Holdings Corporation (ITGR) Charts

NYSE Currency in USD Disclaimer

Stock Price

$129.04

-$0.64

(-0.49%)

Day's range
$125.71
Day's range
$130.11
  • 5 DAY PERFORMANCE

    +0.73%
  • 1 MONTH PERFORMANCE

    +10.55%
  • 3 MONTH PERFORMANCE

    +6.55%
  • 6 MONTH PERFORMANCE

    +11.70%
  • YEAR-TO-DATE PERFORMANCE

    +30.24%
  • 1 YEAR PERFORMANCE

    +60.34%

Integer Holdings Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/06/2024 $129.72 $129.00   (-0.56%) $130.69 $125.71 455,468 $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
06/28/2024 $115.46 $115.79   (0.29%) $116.08 $113.90 1.25 M $3.88 B
06/27/2024 $115.17 $114.53   (-0.56%) $115.54 $113.71 341,671 $3.83 B
06/26/2024 $114.28 $114.76   (0.42%) $115.40 $113.14 204,113 $3.84 B
06/25/2024 $115.08 $114.68   (-0.35%) $115.45 $114.09 150,406 $3.84 B
06/24/2024 $116.41 $114.89   (-1.31%) $116.41 $114.89 216,173 $3.85 B
06/21/2024 $115.82 $116.02   (0.17%) $116.38 $115.41 397,229 $3.88 B
06/20/2024 $114.06 $115.75   (1.48%) $115.99 $114.06 264,382 $3.88 B
06/18/2024 $117.32 $115.03   (-1.95%) $117.77 $114.56 346,621 $3.85 B
06/17/2024 $115.87 $117.30   (1.23%) $117.77 $114.11 202,840 $3.93 B
06/14/2024 $115.74 $116.31   (0.49%) $116.85 $115.62 342,511 $3.89 B
06/13/2024 $118.29 $116.73   (-1.32%) $118.77 $114.62 266,936 $3.91 B
06/12/2024 $119.40 $118.02   (-1.16%) $120.52 $117.57 435,502 $3.95 B
06/11/2024 $118.40 $117.35   (-0.89%) $118.40 $116.01 236,026 $3.93 B
06/10/2024 $119.15 $118.59   (-0.47%) $121.02 $117.38 299,474 $3.97 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.