5 DAY PERFORMANCE
-4.61%
1 MONTH PERFORMANCE
-5.15%
3 MONTH PERFORMANCE
+0.09%
6 MONTH PERFORMANCE
+8.28%
YEAR-TO-DATE PERFORMANCE
+8.90%
1 YEAR PERFORMANCE
-30.31%
Integer Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $90.00 | $89.28 (-0.8%) | $90.52 | $89.13 | 365.28 K | $3.06 B |
| 05/21/2026 | $90.40 | $90.00 (-0.44%) | $91.66 | $89.21 | 532.30 K | $3.09 B |
| 05/20/2026 | $90.43 | $91.49 (1.17%) | $91.61 | $89.82 | 441.91 K | $3.14 B |
| 05/19/2026 | $90.04 | $90.44 (0.44%) | $90.68 | $88.77 | 406.80 K | $3.10 B |
| 05/18/2026 | $88.49 | $89.97 (1.67%) | $90.86 | $88.00 | 359.42 K | $3.08 B |
| 05/15/2026 | $89.33 | $88.16 (-1.31%) | $90.19 | $88.00 | 390.44 K | $3.02 B |
| 05/14/2026 | $89.37 | $89.82 (0.5%) | $90.40 | $88.10 | 364.22 K | $3.08 B |
| 05/13/2026 | $86.80 | $89.39 (2.98%) | $91.32 | $86.25 | 1.20 M | $3.06 B |
| 05/12/2026 | $85.60 | $84.98 (-0.72%) | $86.44 | $84.28 | 611.30 K | $2.91 B |
| 05/11/2026 | $87.68 | $84.85 (-3.23%) | $88.69 | $84.71 | 536.00 K | $2.91 B |
| 05/08/2026 | $88.25 | $88.12 (-0.15%) | $89.32 | $86.21 | 384.70 K | $3.02 B |
| 05/07/2026 | $86.91 | $87.92 (1.16%) | $89.03 | $86.91 | 486.10 K | $3.01 B |
| 05/06/2026 | $86.52 | $86.29 (-0.27%) | $87.89 | $85.88 | 543.70 K | $2.96 B |
| 05/05/2026 | $84.26 | $85.85 (1.89%) | $87.38 | $83.43 | 681.93 K | $2.94 B |
| 05/04/2026 | $83.50 | $83.95 (0.54%) | $86.46 | $83.26 | 603.14 K | $2.88 B |
| 05/01/2026 | $87.85 | $84.03 (-4.35%) | $90.00 | $83.19 | 1.04 M | $2.88 B |
| 04/30/2026 | $77.05 | $88.51 (14.87%) | $89.87 | $77.05 | 2.19 M | $3.03 B |
| 04/29/2026 | $84.38 | $83.67 (-0.84%) | $84.55 | $82.61 | 755.32 K | $2.87 B |
| 04/28/2026 | $85.95 | $84.64 (-1.52%) | $85.95 | $83.82 | 638.81 K | $2.90 B |
| 04/27/2026 | $86.00 | $85.35 (-0.76%) | $86.61 | $83.46 | 499.00 K | $2.93 B |
| 04/24/2026 | $84.98 | $86.02 (1.22%) | $86.03 | $84.02 | 556.24 K | $2.95 B |
| 04/23/2026 | $84.69 | $84.86 (0.2%) | $85.85 | $82.64 | 776.55 K | $2.91 B |
| 04/22/2026 | $86.13 | $85.16 (-1.13%) | $86.57 | $84.59 | 267.93 K | $2.92 B |
| 04/21/2026 | $89.57 | $85.62 (-4.41%) | $89.57 | $84.34 | 678.06 K | $2.93 B |
| 04/20/2026 | $89.95 | $89.32 (-0.7%) | $90.93 | $89.03 | 306.00 K | $3.06 B |
| 04/17/2026 | $89.22 | $90.20 (1.1%) | $91.07 | $89.22 | 361.00 K | $3.09 B |
| 04/16/2026 | $87.73 | $88.37 (0.73%) | $88.99 | $87.02 | 258.40 K | $3.03 B |
| 04/15/2026 | $88.52 | $87.94 (-0.66%) | $88.99 | $87.00 | 319.70 K | $3.01 B |
| 04/14/2026 | $87.75 | $88.63 (1%) | $89.23 | $87.26 | 276.15 K | $3.04 B |
| 04/13/2026 | $84.80 | $87.73 (3.46%) | $87.85 | $84.70 | 228.50 K | $3.01 B |
| 04/10/2026 | $87.00 | $85.11 (-2.17%) | $87.00 | $84.60 | 286.33 K | $2.92 B |
| 04/09/2026 | $86.97 | $86.67 (-0.34%) | $87.43 | $86.31 | 278.10 K | $2.97 B |
| 04/08/2026 | $87.31 | $87.48 (0.19%) | $87.82 | $86.85 | 323.03 K | $3.00 B |
| 04/07/2026 | $85.64 | $85.11 (-0.62%) | $86.03 | $84.52 | 415.94 K | $2.92 B |
| 04/06/2026 | $85.55 | $85.63 (0.09%) | $86.41 | $84.78 | 554.82 K | $2.94 B |
| 04/02/2026 | $85.44 | $86.85 (1.65%) | $87.57 | $84.40 | 329.80 K | $2.98 B |
| 04/01/2026 | $88.01 | $86.44 (-1.78%) | $89.07 | $86.42 | 495.00 K | $2.96 B |
| 03/31/2026 | $85.96 | $88.00 (2.37%) | $88.35 | $85.70 | 509.20 K | $3.02 B |
| 03/30/2026 | $85.81 | $85.16 (-0.76%) | $86.30 | $84.00 | 570.50 K | $2.92 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.
