Integer Holdings Corp (ITGR) Historical Stock Data
133.67 ↑0.78 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITGR is down -0.32% a day on average. There have been 11 days where Integer Holdings Corp closed green and 19 days where ITGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 131.92 | 133.67 | ↑$1.75 (1.33%) | 131.92 | 135.54 | 402.04K |
| 2024-12-19 | 133.16 | 132.89 | ↓$0.27 (-0.20%) | 131.27 | 134.64 | 212.24K |
| 2024-12-18 | 137.49 | 131.50 | ↓$5.99 (-4.36%) | 131.28 | 137.49 | 241.57K |
| 2024-12-17 | 137.79 | 136.68 | ↓$1.11 (-0.81%) | 136.25 | 138.26 | 237K |
| 2024-12-16 | 138.45 | 138.37 | ↓$0.08 (-0.06%) | 137.67 | 139.86 | 144.69K |
| 2024-12-13 | 139.28 | 138.71 | ↓$0.57 (-0.41%) | 137.69 | 139.41 | 155.81K |
| 2024-12-12 | 140.69 | 139.29 | ↓$1.40 (-1.00%) | 138.73 | 141.40 | 167.13K |
| 2024-12-11 | 141.04 | 140.62 | ↓$0.42 (-0.30%) | 140.25 | 142.41 | 167.31K |
| 2024-12-10 | 138.90 | 139.64 | ↑$0.74 (0.53%) | 137.00 | 141.72 | 304.14K |
| 2024-12-09 | 140.24 | 138.31 | ↓$1.93 (-1.38%) | 136.76 | 140.24 | 180.88K |
| 2024-12-06 | 140.16 | 139.39 | ↓$0.77 (-0.55%) | 139.07 | 140.63 | 109.39K |
| 2024-12-05 | 139.97 | 139.28 | ↓$0.69 (-0.49%) | 138.76 | 140.86 | 139.65K |
| 2024-12-04 | 141.77 | 140.50 | ↓$1.27 (-0.90%) | 139.31 | 142.76 | 179.29K |
| 2024-12-03 | 140.05 | 141.16 | ↑$1.11 (0.79%) | 139.15 | 141.86 | 304.78K |
| 2024-12-02 | 141.49 | 138.77 | ↓$2.72 (-1.92%) | 137.67 | 141.49 | 211.30K |
| 2024-11-29 | 141.65 | 140.50 | ↓$1.15 (-0.81%) | 140.36 | 142.00 | 149.72K |
| 2024-11-27 | 138.94 | 140.80 | ↑$1.86 (1.34%) | 138.30 | 141.21 | 171.86K |
| 2024-11-26 | 139.73 | 138.78 | ↓$0.95 (-0.68%) | 137.34 | 140.39 | 292.60K |
| 2024-11-25 | 139.21 | 140.28 | ↑$1.07 (0.77%) | 138.74 | 141.27 | 282K |
| 2024-11-22 | 137.22 | 138.11 | ↑$0.89 (0.65%) | 136.14 | 138.47 | 181.64K |
| 2024-11-21 | 134.26 | 135.88 | ↑$1.62 (1.21%) | 133.59 | 136.67 | 136.69K |
| 2024-11-20 | 133.65 | 133.37 | ↓$0.28 (-0.21%) | 132.09 | 133.74 | 120.40K |
| 2024-11-19 | 132.85 | 133.52 | ↑$0.67 (0.50%) | 131.45 | 134.50 | 222.68K |
| 2024-11-18 | 133.00 | 134.53 | ↑$1.53 (1.15%) | 132.54 | 136.06 | 662.07K |
| 2024-11-15 | 135.39 | 133.18 | ↓$2.21 (-1.63%) | 132.48 | 135.39 | 210.43K |
| 2024-11-14 | 138.14 | 134.83 | ↓$3.31 (-2.40%) | 134.18 | 139.00 | 225.73K |
| 2024-11-13 | 137.63 | 137.56 | ↓$0.07 (-0.05%) | 136.66 | 138.90 | 315.47K |
| 2024-11-12 | 139.89 | 136.89 | ↓$3.00 (-2.14%) | 136.76 | 140.91 | 200.16K |
| 2024-11-11 | 137.98 | 139.49 | ↑$1.51 (1.09%) | 136.26 | 139.65 | 238.30K |
| 2024-11-08 | 134.84 | 136.76 | ↑$1.92 (1.42%) | 134.38 | 138.31 | 196.45K |
Create an account or log in to view more rows.
$ITGR PT?
$ITGR HOLDING STRONG FOR ALL OF YOU
$ITGR Yolo
$ITGR prepare your cash to buy dip
$ITGR looking ready to breakout soon.
$ITGR time to make a big run Monday morning. Let's get it! ????????????????????????????
$ITGR bear trap dude
$ITGR This stock is the golden ticket.
$ITGR hello
please hold.
$ITGR go green today and we gap up tomrrow