5 DAY PERFORMANCE
-32.46%
1 MONTH PERFORMANCE
-32.32%
3 MONTH PERFORMANCE
-6.30%
6 MONTH PERFORMANCE
-2.37%
YEAR-TO-DATE PERFORMANCE
+8.90%
1 YEAR PERFORMANCE
-18.94%
Integer Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $126.52 | $126.65 (0.1%) | $126.72 | $126.52 | 1.14 M | $4.31 B |
| 10/07/2026 | $126.60 | $126.59 (-0.01%) | $126.63 | $126.47 | 356.70 K | $4.31 B |
| 10/06/2026 | $126.52 | $126.47 (-0.04%) | $126.58 | $126.47 | 312.03 K | $4.30 B |
| 10/05/2026 | $126.46 | $126.45 (-0.01%) | $126.65 | $126.45 | 589.30 K | $4.30 B |
| 10/02/2026 | $126.45 | $126.45 (0%) | $126.54 | $126.44 | 471.81 K | $4.30 B |
| 10/01/2026 | $126.42 | $126.42 (0%) | $126.47 | $126.37 | 415.01 K | $4.30 B |
| 09/30/2026 | $126.35 | $126.35 (0%) | $126.44 | $126.35 | 681.71 K | $4.30 B |
| 09/29/2026 | $126.38 | $126.33 (-0.04%) | $126.41 | $126.28 | 1.57 M | $4.30 B |
| 09/28/2026 | $126.28 | $126.38 (0.08%) | $126.38 | $126.23 | 1.68 M | $4.30 B |
| 09/25/2026 | $126.26 | $126.34 (0.06%) | $126.35 | $126.21 | 567.41 K | $4.30 B |
| 09/24/2026 | $126.30 | $126.17 (-0.1%) | $126.43 | $126.16 | 816.60 K | $4.29 B |
| 09/23/2026 | $126.40 | $126.32 (-0.06%) | $126.44 | $126.28 | 527.95 K | $4.30 B |
| 09/22/2026 | $126.40 | $126.33 (-0.06%) | $126.44 | $126.32 | 555.05 K | $4.30 B |
| 09/21/2026 | $126.53 | $126.38 (-0.12%) | $126.53 | $126.27 | 685.65 K | $4.30 B |
| 09/18/2026 | $126.35 | $126.28 (-0.06%) | $126.45 | $126.25 | 830.92 K | $4.29 B |
| 09/17/2026 | $126.35 | $126.33 (-0.02%) | $126.54 | $126.17 | 715.70 K | $4.30 B |
| 09/16/2026 | $126.18 | $126.11 (-0.06%) | $126.40 | $126.10 | 1.12 M | $4.29 B |
| 09/15/2026 | $126.15 | $126.21 (0.05%) | $126.31 | $126.12 | 516.00 K | $4.29 B |
| 09/14/2026 | $126.30 | $126.13 (-0.13%) | $126.30 | $126.12 | 708.80 K | $4.29 B |
| 09/11/2026 | $126.29 | $126.00 (-0.23%) | $126.29 | $125.98 | 449.90 K | $4.29 B |
| 09/10/2026 | $126.00 | $126.05 (0.04%) | $126.13 | $125.87 | 554.90 K | $4.29 B |
| 09/09/2026 | $126.31 | $125.86 (-0.36%) | $126.44 | $125.86 | 1.13 M | $4.28 B |
| 09/08/2026 | $126.30 | $126.20 (-0.08%) | $126.45 | $126.20 | 561.50 K | $4.29 B |
| 09/04/2026 | $125.84 | $126.50 (0.52%) | $126.80 | $125.84 | 1.61 M | $4.30 B |
| 09/03/2026 | $125.39 | $125.50 (0.09%) | $125.60 | $125.37 | 653.52 K | $4.27 B |
| 09/02/2026 | $125.41 | $125.31 (-0.08%) | $125.45 | $125.27 | 642.10 K | $4.26 B |
| 09/01/2026 | $125.31 | $125.39 (0.06%) | $125.50 | $125.30 | 1.17 M | $4.26 B |
| 08/31/2026 | $125.30 | $125.25 (-0.04%) | $125.40 | $125.25 | 674.70 K | $4.26 B |
| 08/28/2026 | $125.45 | $125.33 (-0.1%) | $125.45 | $125.23 | 569.65 K | $4.26 B |
| 08/27/2026 | $125.32 | $125.30 (-0.02%) | $125.46 | $125.29 | 461.01 K | $4.26 B |
| 08/26/2026 | $125.35 | $125.19 (-0.13%) | $125.49 | $125.12 | 456.64 K | $4.26 B |
| 08/25/2026 | $125.15 | $125.39 (0.19%) | $125.49 | $125.15 | 681.90 K | $4.26 B |
| 08/24/2026 | $125.35 | $125.07 (-0.22%) | $125.35 | $124.84 | 754.40 K | $4.25 B |
| 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 |
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.
