Integer Holdings Corp (ITGR) Historical Stock Data
111.27 ↑1.35 (1.23%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ITGR is down -0.04% a day on average. There have been 11 days where Integer Holdings Corp closed green and 19 days where ITGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 110.42 | 111.27 | ↑$0.85 (0.77%) | 110.02 | 111.47 | 224.86K |
| 2024-05-02 | 110.87 | 109.92 | ↓$0.95 (-0.86%) | 109.51 | 111.08 | 237.04K |
| 2024-05-01 | 111.47 | 109.78 | ↓$1.69 (-1.52%) | 109.65 | 112.23 | 274.28K |
| 2024-04-30 | 114.00 | 111.63 | ↓$2.37 (-2.08%) | 111.35 | 114.23 | 453.25K |
| 2024-04-29 | 110.49 | 114.57 | ↑$4.08 (3.69%) | 110.35 | 114.76 | 538.14K |
| 2024-04-26 | 110.54 | 109.58 | ↓$0.96 (-0.87%) | 107.11 | 111.25 | 604.25K |
| 2024-04-25 | 114.00 | 111.15 | ↓$2.85 (-2.50%) | 109.99 | 120.00 | 1.61M |
| 2024-04-24 | 118.54 | 123.27 | ↑$4.73 (3.99%) | 118.51 | 123.99 | 1.11M |
| 2024-04-23 | 117.30 | 117.91 | ↑$0.61 (0.52%) | 116.65 | 118.55 | 244.43K |
| 2024-04-22 | 116.97 | 116.65 | ↓$0.32 (-0.27%) | 115.15 | 117.45 | 267.41K |
| 2024-04-19 | 117.78 | 116.62 | ↓$1.16 (-0.98%) | 115.46 | 118.56 | 450.40K |
| 2024-04-18 | 118.47 | 117.83 | ↓$0.64 (-0.54%) | 117.51 | 119.63 | 435.57K |
| 2024-04-17 | 119.30 | 118.52 | ↓$0.78 (-0.65%) | 117.02 | 119.55 | 579.65K |
| 2024-04-16 | 118.15 | 119.31 | ↑$1.16 (0.98%) | 116.67 | 121.53 | 722.15K |
| 2024-04-15 | 118.68 | 118.65 | ↓$0.03 (-0.03%) | 117.70 | 120.00 | 739.55K |
| 2024-04-12 | 115.78 | 115.77 | ↓$0.01 (-0.01%) | 115.43 | 116.73 | 222.04K |
| 2024-04-11 | 115.82 | 116.97 | ↑$1.15 (0.99%) | 115.70 | 117.58 | 321.65K |
| 2024-04-10 | 116.51 | 115.46 | ↓$1.05 (-0.90%) | 114.72 | 117.22 | 469.15K |
| 2024-04-09 | 117.52 | 118.99 | ↑$1.47 (1.25%) | 115.85 | 119.00 | 416.86K |
| 2024-04-08 | 115.66 | 115.40 | ↓$0.26 (-0.22%) | 114.43 | 115.66 | 191.52K |
| 2024-04-05 | 114.71 | 114.97 | ↑$0.26 (0.23%) | 114.71 | 116.75 | 355.53K |
| 2024-04-04 | 116.95 | 115.02 | ↓$1.93 (-1.65%) | 114.07 | 116.95 | 835.71K |
| 2024-04-03 | 114.44 | 116.24 | ↑$1.80 (1.57%) | 114.30 | 116.83 | 373.14K |
| 2024-04-02 | 115.36 | 114.62 | ↓$0.74 (-0.64%) | 113.25 | 115.80 | 311.88K |
| 2024-04-01 | 116.68 | 115.99 | ↓$0.69 (-0.59%) | 114.60 | 116.78 | 190.43K |
| 2024-03-28 | 116.70 | 116.68 | ↓$0.02 (-0.02%) | 115.70 | 117.78 | 211.57K |
| 2024-03-27 | 112.55 | 115.06 | ↑$2.51 (2.23%) | 112.55 | 115.32 | 244.08K |
| 2024-03-26 | 114.52 | 111.53 | ↓$2.99 (-2.61%) | 111.02 | 114.62 | 265.07K |
| 2024-03-25 | 116.32 | 114.26 | ↓$2.06 (-1.77%) | 114.10 | 116.54 | 447.99K |
| 2024-03-22 | 114.42 | 116.04 | ↑$1.62 (1.42%) | 114.42 | 116.22 | 137.87K |
Create an account or log in to view more rows.
$ITGR bear trap dude
$ITGR This stock is the golden ticket.
$ITGR hello
please hold.
$ITGR go green today and we gap up tomrrow
$ITGR somebody knows something
$ITGR it's true....
$ITGR whats the target for Friday close?
$ITGR Bears go home!
$ITGR don’t be boring today beast
$ITGR Who else bought the dip on Friday?