Skip to main content
ITGR logo

Integer Holdings Corporation

ITGRNYSEHealthcareMedical Devices

$126.70Today:- (-)1Y +20.88%

As of Oct 16, 2026 close

Market cap
$4.33B
P/E (TTM)
41.12
Forward P/E
34.35
Dividend yield
-
52-week range
$62.00$126.80
Volume (live)
-
Avg. volume (3M)
784.74K

Integer Holdings (ITGR) Historical Stock Prices

Analyze Integer Holdings (ITGR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Integer Holdings (ITGR) Interactive Price Chart

Interactive historical price chart showing Integer Holdings stock price movements and trends across multiple time periods.

Loading chart...

ITGR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ITGR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026126.74126.79126.63126.70126.70724.44K
Oct 15, 2026126.65126.75126.65126.72126.72492.91K
Oct 14, 2026126.67126.71126.61126.61126.61680.85K
Oct 13, 2026126.64126.67126.58126.59126.591.70M
Oct 12, 2026126.65126.74126.52126.52126.521.04M
Oct 9, 2026126.58126.70126.58126.61126.611.44M
Oct 8, 2026126.52126.72126.52126.65126.65440.10K
Oct 7, 2026126.60126.63126.47126.59126.59356.59K
Oct 6, 2026126.52126.58126.47126.47126.47310.38K
Oct 5, 2026126.46126.65126.45126.45126.45578.57K
Oct 2, 2026126.45126.54126.44126.45126.45471.80K
Oct 1, 2026126.42126.47126.37126.42126.42410.18K
Sep 30, 2026126.35126.44126.35126.35126.35647.49K
Sep 29, 2026126.38126.41126.28126.33126.331.55M
Sep 28, 2026126.28126.38126.23126.38126.381.53M
Sep 25, 2026126.26126.35126.21126.34126.34555.77K
Sep 24, 2026126.30126.42126.16126.17126.17724.33K
Sep 23, 2026126.40126.44126.28126.32126.32527.94K
Sep 22, 2026126.40126.44126.32126.33126.33517.95K
Sep 21, 2026126.53126.53126.27126.38126.38661.07K
Sep 18, 2026126.35126.44126.25126.28126.28817.53K
Sep 17, 2026126.35126.54126.17126.33126.33709.20K
Sep 16, 2026126.18126.39126.10126.11126.111.12M
Sep 15, 2026126.15126.31126.12126.21126.21515.95K
Sep 14, 2026126.30126.30126.12126.13126.13708.76K
Sep 11, 2026126.29126.29125.98126.00126.00449.89K
Sep 10, 2026126.00126.13125.87126.05126.05550.47K
Sep 9, 2026126.31126.44125.86125.86125.861.13M
Sep 8, 2026126.30126.45126.20126.20126.20561.15K
Sep 4, 2026125.84126.80125.84126.50126.501.61M
Sep 3, 2026125.39125.60125.37125.50125.50653.52K
Sep 2, 2026125.41125.45125.27125.31125.31642.05K
Sep 1, 2026125.31125.50125.30125.39125.391.17M
Aug 31, 2026125.30125.40125.25125.25125.25672.78K
Aug 28, 2026125.45125.45125.23125.33125.33569.64K
Aug 27, 2026125.32125.46125.29125.30125.30461.01K
Aug 26, 2026125.35125.49125.12125.19125.19456.54K
Aug 25, 2026125.15125.49125.15125.39125.39681.82K
Aug 24, 2026125.35125.35124.84125.07125.07751.45K
Aug 21, 2026125.40125.44125.15125.20125.20929.52K
Aug 20, 2026125.30125.47125.18125.21125.21844.99K
Aug 19, 2026125.29125.39125.05125.30125.30654.16K
Aug 18, 2026125.20125.29125.04125.09125.09761.32K
Aug 17, 2026125.23125.33125.08125.08125.08429.95K
Aug 14, 2026125.15125.44125.14125.26125.26368.65K
Aug 13, 2026125.40125.44125.00125.06125.061.26M
Aug 12, 2026125.05125.34125.00125.08125.08948.89K
Aug 11, 2026125.19125.44124.90125.04125.041.96M
Aug 10, 2026125.21125.36125.01125.08125.08708.57K
Aug 7, 2026125.50125.50125.01125.27125.271.05M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.