Integer Corporation (ITGR)
NYSE: ITGR
· Real-Time Price · USD
106.95
0.35 (0.33%)
At close: Sep 05, 2025, 3:59 PM
106.94
-0.01%
After-hours: Sep 05, 2025, 06:09 PM EDT
ITGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 106.46 | 108.43 | 106.33 | 106.94 | 106.94 | 0.32% | 317,645 |
| 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 |
| Aug 28, 2025 | 108.50 | 108.67 | 106.24 | 107.38 | 107.38 | -0.64% | 211,000 |
| Aug 27, 2025 | 108.41 | 109.33 | 107.75 | 108.07 | 108.07 | -0.36% | 168,300 |
| Aug 26, 2025 | 108.76 | 109.63 | 107.71 | 108.46 | 108.46 | -0.30% | 223,100 |
| Aug 25, 2025 | 110.30 | 110.60 | 108.75 | 108.79 | 108.79 | -1.62% | 256,908 |
| Aug 22, 2025 | 107.41 | 111.03 | 107.41 | 110.58 | 110.58 | 3.51% | 256,439 |
| Aug 21, 2025 | 107.06 | 107.98 | 106.52 | 106.83 | 106.83 | -0.44% | 281,400 |
| Aug 20, 2025 | 106.39 | 107.39 | 105.72 | 107.30 | 107.30 | 0.97% | 336,504 |
| Aug 19, 2025 | 105.62 | 106.59 | 105.20 | 106.27 | 106.27 | 0.69% | 283,117 |
| Aug 18, 2025 | 106.66 | 107.40 | 105.42 | 105.54 | 105.54 | -1.17% | 355,300 |
| Aug 15, 2025 | 107.36 | 108.09 | 105.63 | 106.79 | 106.79 | 0.02% | 202,340 |
| Aug 14, 2025 | 108.73 | 109.67 | 106.58 | 106.77 | 106.77 | -2.56% | 200,200 |
| Aug 13, 2025 | 107.70 | 109.76 | 107.08 | 109.58 | 109.58 | 2.10% | 557,900 |
| Aug 12, 2025 | 106.08 | 107.73 | 106.08 | 107.33 | 107.33 | 1.83% | 333,217 |
| Aug 11, 2025 | 106.38 | 106.81 | 105.40 | 105.40 | 105.40 | -0.99% | 259,923 |
| Aug 8, 2025 | 106.25 | 107.03 | 105.60 | 106.45 | 106.45 | 0.69% | 282,102 |