Integer Holdings Corp (ITGR) Historical Stock Data
70.62 ↑0.74 (1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITGR is down -0.57% a day on average. There have been 15 days where Integer Holdings Corp closed green and 15 days where ITGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 69.90 | 70.62 | ↑$0.72 (1.03%) | 69.82 | 71.17 | 433.92K |
| 2025-12-03 | 69.98 | 69.88 | ↓$0.10 (-0.14%) | 69.40 | 71.55 | 457.08K |
| 2025-12-02 | 72.00 | 69.99 | ↓$2.01 (-2.79%) | 69.89 | 72.53 | 397.64K |
| 2025-12-01 | 71.55 | 71.75 | ↑$0.20 (0.28%) | 71.55 | 73.19 | 529.38K |
| 2025-11-28 | 72.39 | 72.18 | ↓$0.21 (-0.29%) | 71.82 | 72.64 | 170.62K |
| 2025-11-26 | 71.01 | 72.04 | ↑$1.03 (1.45%) | 70.88 | 72.38 | 623.56K |
| 2025-11-25 | 71.50 | 71.43 | ↓$0.07 (-0.10%) | 71.40 | 72.62 | 744.41K |
| 2025-11-24 | 69.93 | 71.22 | ↑$1.29 (1.84%) | 69.28 | 71.46 | 746.32K |
| 2025-11-21 | 68.68 | 70.00 | ↑$1.32 (1.92%) | 68.18 | 70.30 | 591.02K |
| 2025-11-20 | 68.02 | 68.13 | ↑$0.11 (0.16%) | 67.58 | 68.74 | 0.92M |
| 2025-11-19 | 67.88 | 67.66 | ↓$0.22 (-0.32%) | 66.51 | 68.06 | 691.23K |
| 2025-11-18 | 67.10 | 67.75 | ↑$0.65 (0.97%) | 66.63 | 68.88 | 1.29M |
| 2025-11-17 | 69.32 | 67.10 | ↓$2.22 (-3.20%) | 67.08 | 69.32 | 543.32K |
| 2025-11-14 | 67.83 | 69.49 | ↑$1.66 (2.45%) | 67.22 | 69.52 | 576.51K |
| 2025-11-13 | 68.80 | 68.05 | ↓$0.75 (-1.09%) | 67.86 | 69.78 | 689.60K |
| 2025-11-12 | 70.00 | 69.51 | ↓$0.49 (-0.70%) | 69.34 | 71.38 | 723.91K |
| 2025-11-11 | 69.29 | 69.82 | ↑$0.53 (0.76%) | 69.05 | 70.30 | 555.38K |
| 2025-11-10 | 69.26 | 68.76 | ↓$0.50 (-0.72%) | 68.28 | 69.81 | 621.31K |
| 2025-11-07 | 66.81 | 68.26 | ↑$1.45 (2.17%) | 66.32 | 68.35 | 717.24K |
| 2025-11-06 | 67.89 | 66.64 | ↓$1.25 (-1.84%) | 66.00 | 67.89 | 0.95M |
| 2025-11-05 | 67.90 | 68.14 | ↑$0.24 (0.35%) | 66.43 | 68.88 | 1.57M |
| 2025-11-04 | 67.96 | 68.61 | ↑$0.65 (0.96%) | 66.91 | 70.10 | 1.39M |
| 2025-11-03 | 64.57 | 66.93 | ↑$2.36 (3.65%) | 63.75 | 67.08 | 1.35M |
| 2025-10-31 | 63.93 | 64.57 | ↑$0.64 (1.00%) | 62.10 | 64.88 | 2.62M |
| 2025-10-30 | 65.13 | 63.32 | ↓$1.81 (-2.78%) | 62.30 | 65.39 | 1.56M |
| 2025-10-29 | 67.26 | 65.30 | ↓$1.96 (-2.91%) | 64.87 | 67.98 | 1.83M |
| 2025-10-28 | 69.68 | 68.00 | ↓$1.68 (-2.41%) | 67.66 | 69.83 | 1.98M |
| 2025-10-27 | 72.63 | 70.20 | ↓$2.43 (-3.35%) | 69.16 | 73.05 | 2.94M |
| 2025-10-24 | 71.57 | 72.91 | ↑$1.34 (1.87%) | 69.51 | 73.63 | 4.01M |
| 2025-10-23 | 87.16 | 73.89 | ↓$13.27 (-15.22%) | 66.50 | 87.31 | 13.86M |
Create an account or log in to view more rows.
$ITGR HODL!!!
$ITGR rocket fuel tanks are full. Gonna shoot to the stars
$ITGR last chance to load imo
$ITGR Buy the dip
$ITGR The best investment you can make is an investment in yourself or another person
$ITGR buy the fear
$ITGR Wish I shorted
$ITGR more calls coming in
$ITGR Green by EOD guarentee
$ITGR what happens?