S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Integer Holdings (ITGR)

NYSE

$89.51-$0.59 (-0.65%)

Price as of Jun 23, 2026 4:15 PM EDT

$3.1B
Market Cap
-24.33%
1-Year Change
Medical Devices
Industry

1 Month
+0.92%

Low Price$88.97

High Price$94.10
3 Months
+7.13%

Low Price$83.67

High Price$94.10
1 Year
-24.33%

Low Price$63.32

High Price$122.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/10/2026	85.25	85.68	83.24	83.28	-2.46%	506,279
03/09/2026	83.00	85.75	81.99	85.38	+1.61%	647,682
03/06/2026	84.67	84.67	82.19	84.03	-1.41%	635,011
03/05/2026	85.41	85.73	84.11	85.23	-0.93%	689,530
03/04/2026	87.33	87.84	85.82	86.03	-0.83%	793,376
03/03/2026	85.04	87.22	83.31	86.75	+0.47%	707,341
03/02/2026	86.07	86.74	84.69	86.34	-0.39%	771,094
02/27/2026	85.98	87.11	85.98	86.68	-0.10%	1,163,302
02/26/2026	86.61	87.34	85.25	86.77	+0.31%	761,483
02/25/2026	87.39	87.92	84.65	86.50	-0.69%	878,057
02/24/2026	86.10	87.21	85.64	87.10	+1.56%	657,676
02/23/2026	84.84	86.37	83.97	85.76	+1.07%	884,694
02/20/2026	83.00	86.98	83.00	84.85	+2.23%	1,734,196
02/19/2026	100.00	100.05	82.76	83.00	-4.02%	2,297,059
02/19/2026	$1.76 Earnings
02/18/2026	87.63	88.99	85.51	86.48	-1.35%	1,667,766
02/17/2026	86.56	88.08	85.64	87.66	+2.03%	1,326,012
02/13/2026	86.47	86.88	84.95	85.92	+0.66%	929,712
02/12/2026	87.36	87.36	83.60	85.36	-2.09%	1,291,636
02/11/2026	86.59	87.27	85.02	87.18	+1.20%	3,381,505
02/10/2026	86.07	86.82	85.30	86.15	+0.81%	634,527
02/09/2026	86.35	86.72	84.80	85.46	-1.15%	694,552
02/06/2026	85.45	86.89	84.60	86.45	+1.43%	592,571
02/05/2026	85.70	87.01	85.11	85.23	-0.34%	598,482
02/04/2026	86.09	87.21	85.12	85.52	-0.60%	688,644
02/03/2026	85.16	86.81	84.60	86.04	+0.57%	511,648
02/02/2026	86.16	87.31	85.13	85.55	-1.51%	650,232
01/30/2026	86.67	87.39	85.49	86.86	+0.45%	720,137