Integer Corporation (ITGR)
117.07
-0.43 (-0.37%)
At close: Mar 28, 2025, 3:59 PM
116.95
-0.10%
After-hours: Mar 28, 2025, 05:31 PM EDT
ITGR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 118.07 | 119.39 | 116.56 | 117.50 | -0.57 | -0.48% | 415,188 |
| Mar 26, 2025 | 119.05 | 119.75 | 116.83 | 118.07 | -1.05 | -0.88% | 392,201 |
| Mar 25, 2025 | 116.83 | 120.10 | 116.83 | 119.12 | 1.94 | 1.66% | 791,400 |
| Mar 24, 2025 | 116.90 | 117.85 | 116.45 | 117.18 | 2.02 | 1.75% | 282,000 |
| Mar 21, 2025 | 115.04 | 115.94 | 110.84 | 115.16 | -1.13 | -0.97% | 1,042,329 |
| Mar 20, 2025 | 119.63 | 120.17 | 116.02 | 116.29 | -4.38 | -3.63% | 734,700 |
| Mar 19, 2025 | 119.26 | 121.84 | 119.23 | 120.67 | 1.62 | 1.36% | 539,400 |
| Mar 18, 2025 | 119.21 | 120.86 | 118.16 | 119.05 | -0.26 | -0.22% | 490,600 |
| Mar 17, 2025 | 117.49 | 120.20 | 117.26 | 119.31 | 1.42 | 1.20% | 549,400 |
| Mar 14, 2025 | 120.19 | 120.89 | 114.61 | 117.89 | -0.51 | -0.43% | 2,991,416 |
| Mar 13, 2025 | 116.88 | 119.51 | 115.92 | 118.40 | -1.16 | -0.97% | 824,600 |
| Mar 12, 2025 | 120.82 | 121.12 | 118.72 | 119.56 | -0.58 | -0.48% | 303,500 |
| Mar 11, 2025 | 120.44 | 121.47 | 118.14 | 120.14 | -0.13 | -0.11% | 257,730 |
| Mar 10, 2025 | 120.59 | 122.23 | 119.02 | 120.27 | -1.69 | -1.39% | 574,300 |
| Mar 7, 2025 | 121.48 | 123.26 | 118.70 | 121.96 | -0.07 | -0.06% | 397,000 |
| Mar 6, 2025 | 121.30 | 125.25 | 121.09 | 122.03 | -0.70 | -0.57% | 416,621 |
| Mar 5, 2025 | 118.67 | 123.86 | 118.27 | 122.73 | 4.50 | 3.81% | 655,000 |
| Mar 4, 2025 | 119.15 | 120.41 | 115.89 | 118.23 | -1.98 | -1.65% | 514,900 |
| Mar 3, 2025 | 123.83 | 124.46 | 119.25 | 120.21 | -2.99 | -2.43% | 374,300 |
| Feb 28, 2025 | 123.39 | 124.18 | 121.54 | 123.20 | -0.60 | -0.48% | 411,900 |
| Feb 27, 2025 | 125.55 | 126.53 | 123.71 | 123.80 | -2.47 | -1.96% | 314,535 |
| Feb 26, 2025 | 127.67 | 129.53 | 125.35 | 126.27 | -1.47 | -1.15% | 494,541 |
| Feb 25, 2025 | 126.91 | 128.41 | 125.62 | 127.74 | 0.76 | 0.60% | 472,349 |
| Feb 24, 2025 | 130.20 | 130.25 | 126.51 | 126.98 | -2.89 | -2.23% | 526,600 |
| Feb 21, 2025 | 135.73 | 136.06 | 128.45 | 129.87 | -5.35 | -3.96% | 499,343 |
| Feb 20, 2025 | 142.00 | 144.76 | 135.00 | 135.22 | -7.99 | -5.58% | 750,700 |
| Feb 19, 2025 | 139.91 | 144.57 | 138.89 | 143.21 | 2.06 | 1.46% | 588,421 |
| Feb 18, 2025 | 140.42 | 141.85 | 139.39 | 141.15 | 0.15 | 0.11% | 331,817 |
| Feb 14, 2025 | 139.80 | 141.76 | 138.08 | 141.00 | 2.33 | 1.68% | 201,506 |
| Feb 13, 2025 | 138.69 | 139.14 | 137.57 | 138.67 | 1.33 | 0.97% | 270,200 |
| Feb 12, 2025 | 136.27 | 138.13 | 136.27 | 137.34 | -1.36 | -0.98% | 226,116 |
| Feb 11, 2025 | 138.33 | 139.33 | 137.50 | 138.70 | -0.70 | -0.50% | 208,600 |
| Feb 10, 2025 | 141.03 | 141.23 | 138.89 | 139.40 | -0.95 | -0.68% | 282,800 |
| Feb 7, 2025 | 140.80 | 142.24 | 139.10 | 140.35 | -0.56 | -0.40% | 155,600 |
| Feb 6, 2025 | 142.83 | 142.83 | 139.42 | 140.91 | -1.44 | -1.01% | 200,800 |
| Feb 5, 2025 | 140.40 | 143.73 | 138.93 | 142.35 | 2.95 | 2.12% | 258,710 |
| Feb 4, 2025 | 137.73 | 140.61 | 137.14 | 139.40 | 1.16 | 0.84% | 230,800 |
| Feb 3, 2025 | 139.19 | 139.94 | 135.78 | 138.24 | -3.98 | -2.80% | 322,830 |
| Jan 31, 2025 | 143.56 | 144.66 | 141.89 | 142.22 | -1.29 | -0.90% | 219,900 |
| Jan 30, 2025 | 144.63 | 146.36 | 143.25 | 143.51 | 0.29 | 0.20% | 209,310 |
| Jan 29, 2025 | 144.83 | 145.67 | 142.95 | 143.22 | -1.14 | -0.79% | 235,500 |
| Jan 28, 2025 | 142.99 | 145.40 | 142.42 | 144.36 | 1.23 | 0.86% | 291,400 |
| Jan 27, 2025 | 142.34 | 143.89 | 142.14 | 143.13 | 0.69 | 0.48% | 131,325 |
| Jan 24, 2025 | 142.50 | 144.16 | 141.92 | 142.44 | -0.84 | -0.59% | 184,834 |
| Jan 23, 2025 | 141.30 | 143.83 | 140.94 | 143.28 | 1.84 | 1.30% | 250,200 |
| Jan 22, 2025 | 143.24 | 143.73 | 140.75 | 141.44 | -1.72 | -1.20% | 387,900 |
| Jan 21, 2025 | 142.30 | 144.22 | 141.63 | 143.16 | 2.16 | 1.53% | 274,600 |
| Jan 17, 2025 | 142.01 | 142.01 | 140.12 | 141.00 | 0.44 | 0.31% | 146,652 |
| Jan 16, 2025 | 140.22 | 140.77 | 138.88 | 140.56 | 0.68 | 0.49% | 191,719 |
| Jan 15, 2025 | 141.44 | 141.44 | 138.70 | 139.88 | 1.05 | 0.76% | 174,500 |