5 DAY PERFORMANCE
-31.84%
1 MONTH PERFORMANCE
-13.39%
3 MONTH PERFORMANCE
-4.33%
6 MONTH PERFORMANCE
-1.94%
YEAR-TO-DATE PERFORMANCE
+8.90%
1 YEAR PERFORMANCE
-22.76%
Integer Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $125.40 | $125.20 (-0.16%) | $125.44 | $125.15 | 929.53 K | $4.26 B |
| 08/20/2026 | $125.30 | $125.21 (-0.07%) | $125.47 | $125.18 | 964.10 K | $4.26 B |
| 08/19/2026 | $125.29 | $125.30 (0.01%) | $125.39 | $125.05 | 658.00 K | $4.26 B |
| 08/18/2026 | $125.20 | $125.09 (-0.09%) | $125.29 | $125.04 | 761.33 K | $4.25 B |
| 08/17/2026 | $125.23 | $125.08 (-0.12%) | $125.33 | $125.08 | 430.00 K | $4.25 B |
| 08/14/2026 | $125.15 | $125.26 (0.09%) | $125.44 | $125.14 | 368.70 K | $4.26 B |
| 08/13/2026 | $125.40 | $125.06 (-0.27%) | $125.44 | $125.00 | 1.27 M | $4.25 B |
| 08/12/2026 | $125.05 | $125.08 (0.02%) | $125.34 | $125.00 | 949.00 K | $4.25 B |
| 08/11/2026 | $125.19 | $125.04 (-0.12%) | $125.44 | $124.90 | 1.96 M | $4.25 B |
| 08/10/2026 | $125.21 | $125.08 (-0.1%) | $125.36 | $125.01 | 733.70 K | $4.25 B |
| 08/07/2026 | $125.50 | $125.27 (-0.18%) | $125.50 | $125.01 | 1.06 M | $4.26 B |
| 08/06/2026 | $124.97 | $126.07 (0.88%) | $126.14 | $124.81 | 1.82 M | $4.29 B |
| 08/05/2026 | $124.90 | $125.00 (0.08%) | $125.10 | $124.69 | 1.89 M | $4.25 B |
| 08/04/2026 | $124.78 | $125.05 (0.22%) | $125.14 | $124.45 | 3.69 M | $4.25 B |
| 08/03/2026 | $125.10 | $124.45 (-0.52%) | $125.54 | $124.37 | 12.63 M | $4.23 B |
| 07/31/2026 | $100.87 | $121.21 (20.16%) | $123.50 | $99.52 | 2.61 M | $4.12 B |
| 07/30/2026 | $99.35 | $100.86 (1.52%) | $101.00 | $98.40 | 398.32 K | $3.43 B |
| 07/29/2026 | $99.49 | $99.82 (0.33%) | $101.24 | $99.31 | 407.70 K | $3.42 B |
| 07/28/2026 | $98.56 | $100.38 (1.85%) | $101.96 | $98.56 | 522.50 K | $3.44 B |
| 07/27/2026 | $99.61 | $99.40 (-0.21%) | $100.87 | $98.31 | 651.40 K | $3.41 B |
| 07/24/2026 | $98.51 | $98.62 (0.11%) | $99.30 | $97.80 | 276.82 K | $3.38 B |
| 07/23/2026 | $97.87 | $97.50 (-0.38%) | $97.87 | $95.55 | 400.48 K | $3.34 B |
| 07/22/2026 | $97.04 | $96.56 (-0.49%) | $98.14 | $96.09 | 215.63 K | $3.31 B |
| 07/21/2026 | $95.42 | $96.31 (0.93%) | $96.47 | $94.91 | 339.74 K | $3.30 B |
| 07/20/2026 | $95.18 | $96.09 (0.96%) | $96.94 | $94.97 | 280.02 K | $3.29 B |
| 07/17/2026 | $98.71 | $95.42 (-3.33%) | $99.67 | $95.14 | 476.60 K | $3.27 B |
| 07/16/2026 | $95.55 | $99.62 (4.26%) | $99.73 | $95.55 | 670.80 K | $3.41 B |
| 07/15/2026 | $93.64 | $95.56 (2.05%) | $96.22 | $93.52 | 462.00 K | $3.28 B |
| 07/14/2026 | $95.50 | $93.31 (-2.29%) | $95.73 | $92.07 | 450.24 K | $3.20 B |
| 07/13/2026 | $93.80 | $96.38 (2.75%) | $96.48 | $92.91 | 440.00 K | $3.30 B |
| 07/10/2026 | $92.02 | $93.68 (1.8%) | $93.91 | $91.98 | 203.40 K | $3.21 B |
| 07/09/2026 | $90.67 | $91.95 (1.41%) | $92.85 | $90.23 | 405.20 K | $3.15 B |
| 07/08/2026 | $90.83 | $91.15 (0.35%) | $93.20 | $90.33 | 649.95 K | $3.12 B |
| 07/07/2026 | $94.31 | $91.90 (-2.56%) | $94.49 | $91.49 | 534.90 K | $3.15 B |
| 07/06/2026 | $95.26 | $93.40 (-1.95%) | $95.26 | $92.80 | 512.42 K | $3.20 B |
| 07/02/2026 | $94.17 | $95.14 (1.03%) | $96.20 | $94.00 | 484.90 K | $3.26 B |
| 07/01/2026 | $94.41 | $94.57 (0.17%) | $96.17 | $93.65 | 398.64 K | $3.24 B |
| 06/30/2026 | $91.90 | $93.45 (1.69%) | $94.42 | $90.78 | 536.30 K | $3.20 B |
| 06/29/2026 | $91.78 | $91.22 (-0.61%) | $93.44 | $90.78 | 720.40 K | $3.13 B |
| 06/26/2026 | $92.48 | $93.89 (1.52%) | $94.87 | $92.48 | 1.53 M | $3.22 B |
| 06/25/2026 | $92.70 | $93.12 (0.45%) | $94.40 | $92.57 | 261.90 K | $3.19 B |
| 06/24/2026 | $89.94 | $91.38 (1.6%) | $92.33 | $89.09 | 401.97 K | $3.13 B |
| 06/23/2026 | $90.76 | $89.54 (-1.34%) | $91.15 | $86.97 | 522.84 K | $3.07 B |
| 06/22/2026 | $90.44 | $90.10 (-0.38%) | $90.65 | $89.76 | 262.50 K | $3.09 B |
| 06/18/2026 | $89.84 | $90.96 (1.25%) | $91.38 | $89.71 | 581.35 K | $3.12 B |
| 06/17/2026 | $91.12 | $89.50 (-1.78%) | $92.83 | $89.32 | 436.20 K | $3.07 B |
| 06/16/2026 | $91.78 | $91.30 (-0.52%) | $91.78 | $90.28 | 224.72 K | $3.13 B |
| 06/15/2026 | $91.09 | $90.85 (-0.26%) | $91.97 | $90.48 | 238.80 K | $3.11 B |
| 06/12/2026 | $91.62 | $90.98 (-0.7%) | $92.19 | $90.89 | 225.21 K | $3.12 B |
| 06/11/2026 | $91.00 | $92.10 (1.21%) | $93.25 | $89.89 | 335.70 K | $3.16 B |
| 06/10/2026 | $93.62 | $91.37 (-2.4%) | $94.76 | $91.24 | 407.72 K | $3.13 B |
| 06/09/2026 | $92.70 | $94.10 (1.51%) | $94.57 | $92.70 | 435.20 K | $3.23 B |
| 06/08/2026 | $91.19 | $91.89 (0.77%) | $93.67 | $91.19 | 216.44 K | $3.15 B |
| 06/05/2026 | $93.35 | $91.98 (-1.47%) | $94.12 | $91.89 | 248.50 K | $3.15 B |
| 06/04/2026 | $92.42 | $92.74 (0.35%) | $93.81 | $91.11 | 309.90 K | $3.18 B |
| 06/03/2026 | $91.10 | $90.89 (-0.23%) | $91.58 | $90.00 | 564.60 K | $3.12 B |
| 06/02/2026 | $89.95 | $90.31 (0.4%) | $90.40 | $88.74 | 336.93 K | $3.10 B |
| 06/01/2026 | $88.81 | $90.16 (1.52%) | $91.12 | $87.76 | 611.93 K | $3.09 B |
| 05/29/2026 | $89.33 | $89.38 (0.06%) | $90.59 | $88.81 | 788.00 K | $3.06 B |
| 05/28/2026 | $88.12 | $90.05 (2.19%) | $90.46 | $87.78 | 614.30 K | $3.09 B |
| 05/27/2026 | $90.74 | $88.97 (-1.95%) | $90.98 | $88.04 | 873.99 K | $3.05 B |
| 05/26/2026 | $89.05 | $90.14 (1.22%) | $91.32 | $88.39 | 1.07 M | $3.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
