Integer Holdings Corporation (ITGR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

89.27+1.15 (+1.31%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	85.66	86.95	82.63	83.29	83.29	85,500
24 Nov 2021	86.80	88.54	86.46	87.71	87.71	83,700
23 Nov 2021	88.05	88.17	86.84	87.22	87.22	130,900
22 Nov 2021	90.48	90.48	87.08	88.42	88.42	215,000
19 Nov 2021	88.83	90.76	88.83	89.73	89.73	246,300
18 Nov 2021	88.36	90.12	87.73	89.27	89.27	211,700
17 Nov 2021	88.03	89.35	87.38	88.12	88.12	147,200
16 Nov 2021	87.67	89.08	87.08	88.44	88.44	170,300
15 Nov 2021	88.76	89.19	87.19	87.50	87.50	150,900
12 Nov 2021	88.75	89.55	87.45	88.17	88.17	70,200
11 Nov 2021	89.79	89.84	88.04	88.48	88.48	113,900
10 Nov 2021	87.07	90.44	86.87	89.54	89.54	190,000
09 Nov 2021	90.10	90.10	87.34	87.34	87.34	171,400
08 Nov 2021	91.67	91.94	89.77	89.97	89.97	144,400
05 Nov 2021	89.91	92.81	89.31	90.55	90.55	205,700
04 Nov 2021	91.55	91.99	88.44	89.28	89.28	110,100
03 Nov 2021	89.23	92.62	88.73	90.92	90.92	204,900
02 Nov 2021	89.37	91.09	87.37	89.55	89.55	177,500
01 Nov 2021	90.48	91.39	88.48	88.60	88.60	234,800
29 Oct 2021	93.56	94.36	89.81	90.02	90.02	228,900
28 Oct 2021	90.97	95.73	88.52	92.44	92.44	188,000
27 Oct 2021	91.89	91.89	89.71	91.50	91.50	72,200
26 Oct 2021	93.82	94.65	92.33	92.35	92.35	148,800
25 Oct 2021	91.59	94.22	91.55	93.39	93.39	120,100
22 Oct 2021	91.91	93.10	91.59	91.61	91.61	52,600
21 Oct 2021	91.07	92.68	90.55	91.96	91.96	73,000
20 Oct 2021	90.59	91.58	89.63	90.90	90.90	59,500
19 Oct 2021	87.66	91.16	87.66	90.59	90.59	117,900
18 Oct 2021	88.40	88.40	86.80	87.65	87.65	82,300
15 Oct 2021	91.47	91.58	89.26	89.28	89.28	90,900
14 Oct 2021	88.48	89.61	88.47	89.28	89.28	39,800
13 Oct 2021	88.50	88.50	87.01	87.34	87.34	63,600
12 Oct 2021	87.33	89.64	87.33	88.28	88.28	63,400
11 Oct 2021	89.26	89.61	87.30	87.39	87.39	64,100
08 Oct 2021	91.68	92.19	88.81	89.46	89.46	55,100
07 Oct 2021	90.80	92.88	90.58	91.50	91.50	121,600
06 Oct 2021	91.24	91.24	88.24	89.71	89.71	85,400
05 Oct 2021	91.24	94.30	91.24	92.25	92.25	155,600
04 Oct 2021	92.05	92.43	90.40	91.05	91.05	182,000
01 Oct 2021	90.06	92.54	88.33	92.12	92.12	126,800
30 Sept 2021	91.84	92.85	89.18	89.34	89.34	94,400
29 Sept 2021	89.10	91.54	88.95	91.04	91.04	80,000
28 Sept 2021	91.17	91.71	88.71	88.81	88.81	108,400
27 Sept 2021	91.31	93.24	90.89	91.65	91.65	89,400
24 Sept 2021	90.84	91.67	90.02	91.16	91.16	79,500
23 Sept 2021	89.72	92.31	89.17	91.55	91.55	102,500
22 Sept 2021	88.28	90.16	87.62	89.66	89.66	105,100
21 Sept 2021	88.74	88.74	87.11	87.66	87.66	111,300
20 Sept 2021	89.63	90.29	86.38	87.80	87.80	171,200
17 Sept 2021	91.70	92.56	90.56	91.59	91.59	387,900
16 Sept 2021	93.74	93.74	91.78	91.86	91.86	93,500
15 Sept 2021	94.15	95.06	92.81	93.06	93.06	136,300
14 Sept 2021	94.26	94.48	92.55	94.28	94.28	108,900
13 Sept 2021	94.65	94.68	92.56	93.37	93.37	114,400
10 Sept 2021	96.35	96.35	93.68	94.01	94.01	94,200
09 Sept 2021	97.29	97.62	95.86	95.86	95.86	77,900
08 Sept 2021	96.93	97.89	96.02	97.08	97.08	109,600
07 Sept 2021	96.88	97.84	95.99	97.65	97.65	74,000
03 Sept 2021	98.69	99.92	97.00	97.35	97.35	114,400
02 Sept 2021	99.77	100.71	98.51	99.18	99.18	92,500
01 Sept 2021	99.30	99.69	97.14	99.09	99.09	110,200
31 Aug 2021	97.00	98.84	96.57	98.79	98.79	106,300
30 Aug 2021	98.79	98.99	96.96	97.39	97.39	109,000
27 Aug 2021	94.15	98.76	93.68	98.30	98.30	227,500
26 Aug 2021	95.20	95.52	93.44	93.48	93.48	149,800
25 Aug 2021	98.73	99.19	95.49	95.72	95.72	151,400
24 Aug 2021	97.80	99.20	97.68	99.15	99.15	121,300
23 Aug 2021	98.32	98.70	97.39	97.96	97.96	92,300
20 Aug 2021	97.18	98.32	96.09	97.49	97.49	152,300
19 Aug 2021	97.25	97.86	95.18	96.95	96.95	157,300
18 Aug 2021	95.09	98.61	94.59	97.43	97.43	242,200
17 Aug 2021	92.74	95.21	92.74	95.11	95.11	122,300
16 Aug 2021	91.49	93.66	90.77	93.21	93.21	169,000
13 Aug 2021	91.48	92.55	91.17	91.83	91.83	128,500
12 Aug 2021	90.38	91.90	89.87	91.80	91.80	161,100
11 Aug 2021	90.16	90.71	89.18	90.00	90.00	157,900
10 Aug 2021	91.95	92.59	90.08	90.18	90.18	75,200
09 Aug 2021	94.56	94.83	91.77	92.05	92.05	128,800
06 Aug 2021	94.57	95.49	93.15	95.24	95.24	79,300
05 Aug 2021	93.85	93.85	92.32	93.54	93.54	60,100
04 Aug 2021	94.17	95.02	93.07	93.25	93.25	98,600
03 Aug 2021	96.05	96.53	94.76	95.63	95.63	154,400
02 Aug 2021	97.88	98.98	95.24	96.43	96.43	140,400
30 Jul 2021	100.67	101.61	96.36	97.89	97.89	184,000
29 Jul 2021	99.46	101.19	97.60	99.66	99.66	243,600
28 Jul 2021	96.24	99.63	95.25	98.81	98.81	283,400
27 Jul 2021	92.05	95.78	91.85	95.70	95.70	156,100
26 Jul 2021	92.33	93.17	90.86	92.62	92.62	161,700
23 Jul 2021	90.30	92.73	89.80	91.93	91.93	120,600
22 Jul 2021	90.54	90.54	88.35	89.62	89.62	83,500
21 Jul 2021	90.01	91.38	89.33	90.96	90.96	73,100
20 Jul 2021	86.20	89.83	86.20	89.12	89.12	154,500
19 Jul 2021	87.24	87.80	85.56	86.25	86.25	93,900
16 Jul 2021	90.70	91.49	88.64	88.96	88.96	124,800
15 Jul 2021	87.34	89.98	86.71	89.47	89.47	167,300
14 Jul 2021	90.88	91.18	87.86	88.00	88.00	136,500
13 Jul 2021	92.36	93.46	90.51	90.67	90.67	101,200
12 Jul 2021	92.50	93.35	92.48	93.08	93.08	60,300
09 Jul 2021	93.02	93.65	92.47	93.04	93.04	72,700
08 Jul 2021	91.77	92.80	90.91	92.15	92.15	95,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,255.96-35.24(-0.48%)

FTSE 25023,574.62+140.55(+0.60%)

AIM1,236.75-10.13(-0.81%)

GBP/EUR1.1873+0.0006(+0.05%)

GBP/USD1.3497-0.0003(-0.0216%)

BTC-GBP40,720.16-652.13(-1.58%)

Integer Holdings Corporation (ITGR)

FTSE 100
7,255.96
-35.24(-0.48%)

FTSE 250
23,574.62
+140.55(+0.60%)

AIM
1,236.75
-10.13(-0.81%)

GBP/EUR
1.1873
+0.0006(+0.05%)

GBP/USD
1.3497
-0.0003(-0.0216%)

BTC-GBP
40,720.16
-652.13(-1.58%)