Integer Corporation (ITGR)
NYSE: ITGR
· Real-Time Price · USD
106.76
-2.82 (-2.57%)
At close: Aug 14, 2025, 3:59 PM
106.77
0.01%
Pre-market: Aug 15, 2025, 08:45 AM EDT
ITGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 108.73 | 109.67 | 106.58 | 106.77 | 106.77 | -2.56% | 200,151 |
| 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 |
| Aug 7, 2025 | 106.47 | 107.12 | 105.38 | 105.72 | 105.72 | 0.34% | 244,322 |
| Aug 6, 2025 | 107.64 | 107.81 | 105.17 | 105.36 | 105.36 | -2.19% | 332,122 |
| Aug 5, 2025 | 106.86 | 108.13 | 106.39 | 107.72 | 107.72 | 0.83% | 234,800 |
| Aug 4, 2025 | 106.59 | 107.39 | 105.84 | 106.83 | 106.83 | 0.29% | 246,700 |
| Aug 1, 2025 | 107.76 | 107.76 | 105.43 | 106.52 | 106.52 | -1.83% | 379,900 |
| Jul 31, 2025 | 107.89 | 109.32 | 107.44 | 108.51 | 108.51 | -0.23% | 539,107 |
| Jul 30, 2025 | 109.36 | 110.02 | 107.98 | 108.76 | 108.76 | -0.40% | 545,137 |
| Jul 29, 2025 | 108.81 | 109.74 | 107.79 | 109.20 | 109.20 | 0.98% | 689,817 |
| Jul 28, 2025 | 108.39 | 109.00 | 106.91 | 108.14 | 108.14 | -0.34% | 552,443 |
| Jul 25, 2025 | 107.10 | 108.51 | 105.78 | 108.51 | 108.51 | 1.32% | 614,643 |
| Jul 24, 2025 | 112.03 | 115.51 | 105.57 | 107.10 | 107.10 | -7.49% | 1,240,100 |
| Jul 23, 2025 | 115.43 | 116.31 | 113.76 | 115.77 | 115.77 | 1.27% | 799,100 |
| Jul 22, 2025 | 111.97 | 115.40 | 111.54 | 114.32 | 114.32 | 2.48% | 563,400 |
| Jul 21, 2025 | 112.04 | 112.82 | 111.28 | 111.55 | 111.55 | -0.84% | 346,000 |
| Jul 18, 2025 | 115.61 | 115.61 | 111.08 | 112.49 | 112.49 | -1.88% | 463,003 |