ITGR - Integer Holdings Corp
86.03
-0.720 -0.837%
Share volume: 631,228
Last Updated: 03-04-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$86.75
-0.72
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $87.33 | $87.33 | $87.84 | $87.84 | $85.82 | $85.82 | $86.03 | $86.03 | 631,228 | $631,228.00 |
| 03-03-2026 | $85.04 | $85.04 | $87.22 | $87.22 | $83.31 | $83.31 | $86.75 | $86.75 | 707,341 | $707,341.00 |
| 03-02-2026 | $86.07 | $86.07 | $86.74 | $86.74 | $84.69 | $84.69 | $86.34 | $86.34 | 771,094 | $771,094.00 |
| 02-27-2026 | $85.98 | $85.98 | $87.11 | $87.11 | $85.98 | $85.98 | $86.68 | $86.68 | 1,163,302 | $1,163,302.00 |
| 02-26-2026 | $86.61 | $86.61 | $87.34 | $87.34 | $85.25 | $85.25 | $86.77 | $86.77 | 761,483 | $761,483.00 |
| 02-25-2026 | $87.39 | $87.39 | $87.92 | $87.92 | $84.65 | $84.65 | $86.50 | $86.50 | 878,057 | $878,057.00 |
| 02-24-2026 | $86.10 | $86.10 | $87.21 | $87.21 | $85.64 | $85.64 | $87.10 | $87.10 | 657,676 | $657,676.00 |
| 02-23-2026 | $84.84 | $84.84 | $86.37 | $86.37 | $83.97 | $83.97 | $85.76 | $85.76 | 884,694 | $884,694.00 |
| 02-20-2026 | $83.00 | $83.00 | $86.98 | $86.98 | $83.00 | $83.00 | $84.85 | $84.85 | 1,734,196 | $1,734,196.00 |
| 02-19-2026 | $100.00 | $100.00 | $100.05 | $100.05 | $82.76 | $82.76 | $83.00 | $83.00 | 2,297,059 | $2,297,059.00 |