Integer Corporation (ITGR)
NYSE: ITGR
· Real-Time Price · USD
101.49
-0.28 (-0.28%)
At close: Sep 26, 2025, 3:59 PM
101.50
0.01%
After-hours: Sep 26, 2025, 05:52 PM EDT
ITGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 101.85 | 103.51 | 101.42 | 101.50 | 101.50 | -0.27% | 334,112 |
| Sep 25, 2025 | 102.70 | 104.29 | 101.38 | 101.77 | 101.77 | -1.17% | 789,618 |
| Sep 24, 2025 | 102.54 | 103.05 | 101.73 | 102.97 | 102.97 | -0.18% | 668,600 |
| Sep 23, 2025 | 103.58 | 104.69 | 103.11 | 103.16 | 103.16 | -0.48% | 275,546 |
| Sep 22, 2025 | 103.67 | 104.65 | 102.62 | 103.66 | 103.66 | 0.34% | 356,243 |
| Sep 19, 2025 | 104.47 | 104.93 | 102.34 | 103.31 | 103.31 | -0.72% | 867,023 |
| Sep 18, 2025 | 102.83 | 104.87 | 102.01 | 104.06 | 104.06 | 1.33% | 394,628 |
| Sep 17, 2025 | 103.38 | 105.57 | 102.39 | 102.69 | 102.69 | -0.37% | 437,300 |
| Sep 16, 2025 | 99.94 | 103.09 | 99.86 | 103.07 | 103.07 | 2.87% | 1,036,431 |
| Sep 15, 2025 | 101.37 | 102.14 | 99.73 | 100.19 | 100.19 | -1.13% | 654,541 |
| Sep 12, 2025 | 103.25 | 104.12 | 100.89 | 101.34 | 101.34 | -2.77% | 396,500 |
| Sep 11, 2025 | 102.38 | 104.66 | 102.14 | 104.23 | 104.23 | 1.72% | 445,018 |
| Sep 10, 2025 | 105.07 | 105.07 | 101.63 | 102.47 | 102.47 | -2.89% | 511,433 |
| Sep 9, 2025 | 106.38 | 106.74 | 105.05 | 105.52 | 105.52 | -0.66% | 365,643 |
| Sep 8, 2025 | 106.53 | 107.14 | 105.11 | 106.22 | 106.22 | -0.67% | 391,000 |
| Sep 5, 2025 | 106.46 | 108.43 | 106.33 | 106.94 | 106.94 | 0.32% | 317,647 |
| Sep 4, 2025 | 105.70 | 107.65 | 105.31 | 106.60 | 106.60 | 0.72% | 278,000 |
| Sep 3, 2025 | 106.72 | 106.91 | 105.00 | 105.84 | 105.84 | -1.06% | 269,100 |
| Sep 2, 2025 | 107.10 | 108.08 | 106.51 | 106.97 | 106.97 | -0.83% | 274,740 |
| Aug 29, 2025 | 107.29 | 108.11 | 106.72 | 107.87 | 107.87 | 0.46% | 166,100 |