Integer Corporation

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