MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ITGR — Integer Holdings Corporation
NYSEInteger Holdings Corporation
$126.45
+0.00(+0.00%)
- O
- 126.46
- H
- 126.65
- L
- 126.45
- V
- 578.57K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$126.45
Period Return+4.93%
Period High$127.56
Period Low$62.00
Avg Daily Volume719.9K
Total Trading Days365
ITGR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $126.46 | $126.65 | $126.45 | $126.45 | +$0.00 | +0.00% | 578,567 | $126.52 | $126.45 $126.65 |
| Oct 2, 2026 | $126.45 | $126.54 | $126.44 | $126.45 | +$0.03 | +0.02% | 471,808 | $126.47 | $126.44 $126.54 |
| Oct 1, 2026 | $126.42 | $126.47 | $126.37 | $126.42 | +$0.07 | +0.06% | 415,009 | $126.41 | $126.37 $126.47 |
| Sep 30, 2026 | $126.35 | $126.44 | $126.35 | $126.35 | +$0.02 | +0.02% | 681,708 | $126.37 | $126.35 $126.44 |
| Sep 29, 2026 | $126.38 | $126.41 | $126.28 | $126.33 | $-0.05 | -0.04% | 1,567,443 | $126.33 | $126.28 $126.41 |
| Sep 28, 2026 | $126.28 | $126.38 | $126.23 | $126.38 | +$0.04 | +0.03% | 1,681,806 | $126.31 | $126.23 $126.38 |
| Sep 25, 2026 | $126.26 | $126.35 | $126.21 | $126.34 | +$0.17 | +0.13% | 567,414 | $126.31 | $126.21 $126.35 |
| Sep 24, 2026 | $126.30 | $126.43 | $126.16 | $126.17 | $-0.15 | -0.12% | 816,563 | $126.26 | $126.16 $126.43 |
| Sep 23, 2026 | $126.40 | $126.44 | $126.28 | $126.32 | $-0.01 | -0.01% | 527,946 | $126.35 | $126.28 $126.44 |
| Sep 22, 2026 | $126.40 | $126.44 | $126.32 | $126.33 | $-0.05 | -0.04% | 555,052 | $126.37 | $126.32 $126.44 |
| Sep 21, 2026 | $126.53 | $126.53 | $126.27 | $126.38 | +$0.10 | +0.08% | 685,650 | $126.39 | $126.27 $126.53 |
| Sep 18, 2026 | $126.35 | $126.45 | $126.25 | $126.28 | $-0.05 | -0.04% | 830,922 | $126.31 | $126.25 $126.45 |
| Sep 17, 2026 | $126.35 | $126.54 | $126.17 | $126.33 | +$0.22 | +0.17% | 715,701 | $126.39 | $126.17 $126.54 |
| Sep 16, 2026 | $126.18 | $126.40 | $126.10 | $126.11 | $-0.10 | -0.08% | 1,124,097 | $126.21 | $126.10 $126.40 |
| Sep 15, 2026 | $126.15 | $126.31 | $126.12 | $126.21 | +$0.08 | +0.06% | 515,945 | $126.22 | $126.12 $126.31 |
| Sep 14, 2026 | $126.30 | $126.30 | $126.12 | $126.13 | +$0.13 | +0.10% | 708,757 | $126.19 | $126.12 $126.30 |
| Sep 11, 2026 | $126.29 | $126.29 | $125.98 | $126.00 | $-0.05 | -0.04% | 449,897 | $126.14 | $125.98 $126.29 |
| Sep 10, 2026 | $126.00 | $126.13 | $125.87 | $126.05 | +$0.19 | +0.15% | 554,875 | $126.04 | $125.87 $126.13 |
| Sep 9, 2026 | $126.31 | $126.44 | $125.86 | $125.86 | $-0.34 | -0.27% | 1,131,213 | $126.13 | $125.86 $126.44 |
| Sep 8, 2026 | $126.30 | $126.45 | $126.20 | $126.20 | $-0.30 | -0.24% | 561,455 | $126.33 | $126.20 $126.45 |
| Sep 4, 2026 | $125.84 | $126.80 | $125.84 | $126.50 | +$1.00 | +0.80% | 1,610,993 | $126.42 | $125.84 $126.80 |
| Sep 3, 2026 | $125.39 | $125.60 | $125.37 | $125.50 | +$0.19 | +0.15% | 653,523 | $125.46 | $125.37 $125.60 |
| Sep 2, 2026 | $125.41 | $125.45 | $125.27 | $125.31 | $-0.08 | -0.06% | 642,049 | $125.36 | $125.27 $125.45 |
| Sep 1, 2026 | $125.31 | $125.50 | $125.30 | $125.39 | +$0.14 | +0.11% | 1,173,273 | $125.38 | $125.30 $125.50 |
| Aug 31, 2026 | $125.30 | $125.40 | $125.25 | $125.25 | $-0.08 | -0.06% | 674,690 | $125.32 | $125.25 $125.40 |
| Aug 28, 2026 | $125.45 | $125.45 | $125.23 | $125.33 | +$0.03 | +0.02% | 569,648 | $125.34 | $125.23 $125.45 |
| Aug 27, 2026 | $125.32 | $125.46 | $125.29 | $125.30 | +$0.11 | +0.09% | 461,013 | $125.36 | $125.29 $125.46 |
| Aug 26, 2026 | $125.35 | $125.49 | $125.12 | $125.19 | $-0.20 | -0.16% | 456,640 | $125.31 | $125.12 $125.49 |
| Aug 25, 2026 | $125.15 | $125.49 | $125.15 | $125.39 | +$0.32 | +0.26% | 681,854 | $125.27 | $125.15 $125.49 |
| Aug 24, 2026 | $125.35 | $125.35 | $124.84 | $125.07 | $-0.13 | -0.10% | 754,399 | $125.11 | $124.84 $125.35 |