5 DAY PERFORMANCE
-3.08%
1 MONTH PERFORMANCE
-2.64%
3 MONTH PERFORMANCE
-0.59%
6 MONTH PERFORMANCE
+25.51%
YEAR-TO-DATE PERFORMANCE
+8.90%
1 YEAR PERFORMANCE
-29.41%
Integer Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $86.80 | $89.39 (2.98%) | $91.32 | $86.25 | 722.58 K | $3.11 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 | $3.00 B |
| 04/23/2026 | $84.69 | $84.86 (0.2%) | $85.85 | $82.64 | 776.55 K | $2.96 B |
| 04/22/2026 | $86.13 | $85.16 (-1.13%) | $86.57 | $84.59 | 267.93 K | $2.97 B |
| 04/21/2026 | $89.57 | $85.62 (-4.41%) | $89.57 | $84.34 | 678.06 K | $2.99 B |
| 04/20/2026 | $89.95 | $89.32 (-0.7%) | $90.93 | $89.03 | 306.00 K | $3.11 B |
| 04/17/2026 | $89.22 | $90.20 (1.1%) | $91.07 | $89.22 | 361.00 K | $3.14 B |
| 04/16/2026 | $87.73 | $88.37 (0.73%) | $88.99 | $87.02 | 258.40 K | $3.08 B |
| 04/15/2026 | $88.52 | $87.94 (-0.66%) | $88.99 | $87.00 | 319.70 K | $3.07 B |
| 04/14/2026 | $87.75 | $88.63 (1%) | $89.23 | $87.26 | 276.15 K | $3.09 B |
| 04/13/2026 | $84.80 | $87.73 (3.46%) | $87.85 | $84.70 | 228.50 K | $3.06 B |
| 04/10/2026 | $87.00 | $85.11 (-2.17%) | $87.00 | $84.60 | 286.33 K | $2.97 B |
| 04/09/2026 | $86.97 | $86.67 (-0.34%) | $87.43 | $86.31 | 278.10 K | $3.02 B |
| 04/08/2026 | $87.31 | $87.48 (0.19%) | $87.82 | $86.85 | 323.03 K | $3.05 B |
| 04/07/2026 | $85.64 | $85.11 (-0.62%) | $86.03 | $84.52 | 415.94 K | $2.97 B |
| 04/06/2026 | $85.55 | $85.63 (0.09%) | $86.41 | $84.78 | 554.82 K | $2.99 B |
| 04/02/2026 | $85.44 | $86.85 (1.65%) | $87.57 | $84.40 | 329.80 K | $3.03 B |
| 04/01/2026 | $88.01 | $86.44 (-1.78%) | $89.07 | $86.42 | 495.00 K | $3.01 B |
| 03/31/2026 | $85.96 | $88.00 (2.37%) | $88.35 | $85.70 | 509.20 K | $3.07 B |
| 03/30/2026 | $85.81 | $85.16 (-0.76%) | $86.30 | $84.00 | 570.50 K | $2.97 B |
| 03/27/2026 | $85.95 | $85.33 (-0.72%) | $86.66 | $84.83 | 343.30 K | $2.98 B |
| 03/26/2026 | $85.97 | $86.83 (1%) | $88.08 | $85.97 | 496.30 K | $3.03 B |
| 03/25/2026 | $86.90 | $86.76 (-0.16%) | $88.00 | $85.09 | 494.70 K | $3.02 B |
| 03/24/2026 | $84.32 | $86.19 (2.22%) | $86.48 | $83.77 | 588.60 K | $3.01 B |
| 03/23/2026 | $85.59 | $85.33 (-0.3%) | $86.30 | $84.43 | 1.01 M | $2.98 B |
| 03/20/2026 | $84.76 | $84.10 (-0.78%) | $84.76 | $83.44 | 1.23 M | $2.93 B |
| 03/19/2026 | $83.93 | $84.36 (0.51%) | $85.23 | $81.99 | 1.10 M | $2.94 B |
| 03/18/2026 | $86.61 | $84.70 (-2.21%) | $86.92 | $84.61 | 1.73 M | $2.95 B |
| 03/17/2026 | $84.98 | $87.21 (2.62%) | $87.26 | $84.98 | 837.70 K | $3.04 B |
| 03/16/2026 | $83.39 | $84.12 (0.88%) | $85.56 | $82.71 | 1.25 M | $2.93 B |
| 03/13/2026 | $86.39 | $82.98 (-3.95%) | $86.62 | $82.97 | 1.05 M | $2.89 B |
| 03/12/2026 | $86.25 | $83.30 (-3.42%) | $90.00 | $83.27 | 1.08 M | $2.90 B |
| 03/11/2026 | $83.48 | $85.47 (2.38%) | $87.21 | $83.14 | 852.62 K | $2.98 B |
| 03/10/2026 | $85.25 | $83.28 (-2.31%) | $85.68 | $83.24 | 506.30 K | $2.90 B |
| 03/09/2026 | $83.00 | $85.38 (2.87%) | $85.75 | $81.99 | 647.68 K | $2.98 B |
| 03/06/2026 | $84.67 | $84.03 (-0.76%) | $84.67 | $82.19 | 635.01 K | $2.93 B |
| 03/05/2026 | $85.41 | $85.23 (-0.21%) | $85.73 | $84.11 | 689.53 K | $2.97 B |
| 03/04/2026 | $87.33 | $86.03 (-1.49%) | $87.84 | $85.82 | 793.40 K | $3.00 B |
| 03/03/2026 | $85.04 | $86.75 (2.01%) | $87.22 | $83.31 | 707.34 K | $3.02 B |
| 03/02/2026 | $86.07 | $86.34 (0.31%) | $86.74 | $84.69 | 771.10 K | $3.01 B |
| 02/27/2026 | $85.98 | $86.68 (0.81%) | $87.11 | $85.98 | 1.16 M | $3.02 B |
| 02/26/2026 | $86.61 | $86.77 (0.18%) | $87.34 | $85.25 | 761.50 K | $3.03 B |
| 02/25/2026 | $87.39 | $86.50 (-1.02%) | $87.92 | $84.65 | 878.10 K | $3.02 B |
| 02/24/2026 | $86.10 | $87.10 (1.16%) | $87.21 | $85.64 | 657.70 K | $3.04 B |
| 02/23/2026 | $84.84 | $85.76 (1.08%) | $86.37 | $83.97 | 884.70 K | $2.99 B |
| 02/20/2026 | $83.00 | $84.85 (2.23%) | $86.98 | $83.00 | 1.73 M | $2.96 B |
| 02/19/2026 | $100.00 | $83.00 (-17%) | $100.05 | $82.76 | 2.30 M | $2.89 B |
| 02/18/2026 | $87.63 | $86.48 (-1.31%) | $88.99 | $85.51 | 1.67 M | $3.02 B |
| 02/17/2026 | $86.56 | $87.66 (1.27%) | $88.08 | $85.64 | 1.33 M | $3.06 B |
| 02/13/2026 | $86.47 | $85.92 (-0.64%) | $86.88 | $84.95 | 929.71 K | $3.01 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.
