S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Integer Holdings (ITGR)

NYSE

$124.24+$3.03 (+2.50%)

Price as of Aug 03, 2026 7:24 AM EDT

$4.1B
Market Cap
13.79%
1-Year Change
Medical Devices
Industry

1 Month
+29.71%

Low Price$91.15

High Price$121.21
3 Months
+36.94%

Low Price$84.85

High Price$121.21
1 Year
+13.79%

Low Price$63.32

High Price$121.21

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	100.87	123.50	99.52	121.21	+20.18%	2,610,056
07/30/2026	99.35	101.00	98.40	100.86	+1.04%	398,265
07/29/2026	99.49	101.24	99.31	99.82	-0.56%	407,701
07/28/2026	98.56	101.96	98.56	100.38	+0.99%	522,292
07/27/2026	99.61	100.87	98.31	99.40	+0.79%	651,338
07/24/2026	98.51	99.30	97.80	98.62	+1.15%	276,819
07/23/2026	97.87	97.87	95.55	97.50	+0.97%	400,483
07/22/2026	97.04	98.14	96.09	96.56	+0.26%	215,625
07/21/2026	95.42	96.47	94.91	96.31	+0.23%	339,742
07/20/2026	95.18	96.94	94.97	96.09	+0.70%	280,017
07/17/2026	98.71	99.67	95.14	95.42	-4.22%	476,597
07/16/2026	95.55	99.73	95.55	99.62	+4.25%	670,800
07/15/2026	93.64	96.22	93.52	95.56	+2.41%	461,962
07/14/2026	95.50	95.73	92.07	93.31	-3.19%	450,235
07/13/2026	93.80	96.48	92.91	96.38	+2.88%	440,000
07/10/2026	92.02	93.91	91.98	93.68	+1.88%	203,379
07/09/2026	90.67	92.85	90.23	91.95	+0.88%	405,204
07/08/2026	90.83	93.20	90.33	91.15	-0.82%	649,949
07/07/2026	94.31	94.49	91.49	91.90	-1.61%	534,875
07/06/2026	95.26	95.26	92.80	93.40	-1.83%	512,419
07/02/2026	94.17	96.20	94.00	95.14	+0.60%	484,867
07/01/2026	94.41	96.17	93.65	94.57	+1.20%	398,599
06/30/2026	91.90	94.42	90.78	93.45	+2.44%	536,293
06/29/2026	91.78	93.44	90.78	91.22	-2.84%	720,353
06/26/2026	92.48	94.87	92.48	93.89	+0.83%	1,530,225
06/25/2026	92.70	94.40	92.57	93.12	+1.90%	261,890
06/24/2026	89.94	92.33	89.09	91.38	+2.05%	401,970
06/23/2026	90.76	91.15	86.97	89.54	-0.62%	528,642
06/22/2026	90.44	90.65	89.76	90.10	-0.95%	262,473
06/18/2026	89.84	91.38	89.71	90.96	+1.63%	581,346
06/17/2026	91.12	92.83	89.32	89.50	-1.97%	436,166
06/16/2026	91.78	91.78	90.28	91.30	+0.50%	224,720
06/15/2026	91.09	91.97	90.48	90.85	-0.14%	238,796
06/12/2026	91.62	92.19	90.89	90.98	-1.22%	225,214
06/11/2026	91.00	93.25	89.89	92.10	+0.80%	335,693
06/10/2026	93.62	94.76	91.24	91.37	-2.90%	407,539
06/09/2026	92.70	94.57	92.70	94.10	+2.41%	435,152
06/08/2026	91.19	93.67	91.19	91.89	-0.10%	216,435
06/05/2026	93.35	94.12	91.89	91.98	-0.82%	248,493
06/04/2026	92.42	93.81	91.11	92.74	+2.04%	309,781
06/03/2026	91.10	91.58	90.00	90.89	+0.64%	564,432
06/02/2026	89.95	90.40	88.74	90.31	+0.17%	336,929
06/01/2026	88.81	91.12	87.76	90.16	+0.87%	635,731
05/29/2026	89.33	90.59	88.81	89.38	-0.74%	787,990
05/28/2026	88.12	90.46	87.78	90.05	+1.21%	613,797
05/27/2026	90.74	90.98	88.04	88.97	-1.30%	873,708
05/26/2026	89.05	91.32	88.39	90.14	+0.96%	1,069,339
05/22/2026	90.00	90.52	89.13	89.28	-0.80%	365,277
05/21/2026	90.40	91.66	89.21	90.00	-1.63%	532,081
05/20/2026	90.43	91.61	89.82	91.49	+1.16%	441,685
05/19/2026	90.04	90.68	88.77	90.44	+0.52%	406,640
05/18/2026	88.49	90.86	88.00	89.97	+2.05%	359,392
05/15/2026	89.33	90.19	88.00	88.16	-1.85%	385,936
05/14/2026	89.37	90.40	88.10	89.82	+0.48%	364,215
05/13/2026	86.80	91.32	86.25	89.39	+5.19%	1,197,649
05/12/2026	85.60	86.44	84.28	84.98	+0.15%	611,232
05/11/2026	87.68	88.69	84.71	84.85	-3.71%	535,986
05/08/2026	88.25	89.32	86.21	88.12	+0.23%	384,675
05/07/2026	86.91	89.03	86.91	87.92	+1.89%	486,070
05/06/2026	86.52	87.89	85.88	86.29	+0.51%	543,699
05/05/2026	84.26	87.38	83.43	85.85	+2.26%	681,933
05/04/2026	83.50	86.46	83.26	83.95	-0.10%	615,040
05/01/2026	87.85	90.00	83.19	84.03	-5.06%	1,035,665
04/30/2026	77.05	89.87	77.05	88.51	+5.78%	2,194,172
04/30/2026	$1.20 Earnings
04/29/2026	84.38	84.55	82.61	83.67	-1.15%	755,324
04/28/2026	85.95	85.95	83.82	84.64	-0.83%	638,810
04/27/2026	86.00	86.61	83.46	85.35	-0.78%	498,991
04/24/2026	84.98	86.03	84.02	86.02	+1.37%	556,236
04/23/2026	84.69	85.85	82.64	84.86	-0.35%	776,548
04/22/2026	86.13	86.57	84.59	85.16	-0.54%	267,928
04/21/2026	89.57	89.57	84.34	85.62	-4.14%	678,060
04/20/2026	89.95	90.93	89.03	89.32	-0.98%	305,988
04/17/2026	89.22	91.07	89.22	90.20	+2.07%	360,967
04/16/2026	87.73	88.99	87.02	88.37	+0.49%	258,357
04/15/2026	88.52	88.99	87.00	87.94	-0.78%	319,690
04/14/2026	87.75	89.23	87.26	88.63	+1.03%	276,150
04/13/2026	84.80	87.85	84.70	87.73	+3.08%	236,580
04/10/2026	87.00	87.00	84.60	85.11	-1.80%	286,327
04/09/2026	86.97	87.43	86.31	86.67	-0.93%	278,092
04/08/2026	87.31	87.82	86.85	87.48	+2.78%	323,030
04/07/2026	85.64	86.03	84.52	85.11	-0.61%	415,941
04/06/2026	85.55	86.41	84.78	85.63	-1.40%	554,818
04/02/2026	85.44	87.57	84.40	86.85	+0.47%	329,798
04/01/2026	88.01	89.07	86.42	86.44	-1.77%	494,960
03/31/2026	85.96	88.35	85.70	88.00	+3.33%	509,156
03/30/2026	85.81	86.30	84.00	85.16	-0.20%	570,492
03/27/2026	85.95	86.66	84.83	85.33	-1.73%	343,302
03/26/2026	85.97	88.08	85.97	86.83	+0.08%	496,291
03/25/2026	86.90	88.00	85.09	86.76	+0.66%	494,658
03/24/2026	84.32	86.48	83.77	86.19	+1.01%	588,577
03/23/2026	85.59	86.30	84.43	85.33	+1.46%	1,006,633
03/20/2026	84.76	84.76	83.44	84.10	-0.31%	1,228,026
03/19/2026	83.93	85.23	81.99	84.36	-0.40%	1,096,146
03/18/2026	86.61	86.92	84.61	84.70	-2.88%	1,733,800
03/17/2026	84.98	87.26	84.98	87.21	+3.67%	837,686
03/16/2026	83.39	85.56	82.71	84.12	+1.37%	1,251,865
03/13/2026	86.39	86.62	82.97	82.98	-0.38%	1,051,932
03/12/2026	86.25	90.00	83.27	83.30	-2.54%	1,083,100
03/11/2026	83.48	87.21	83.14	85.47	+2.63%	852,620