Integer Holdings Corporation
125.86USD
-0.3400 (-0.27%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 126.20 | 561,500 |
| Fr 09/04/26 | 126.50 | 1,611,000 |
| Th 09/03/26 | 125.50 | 653,500 |
| We 09/02/26 | 125.31 | 642,100 |
| Tu 09/01/26 | 125.39 | 1,173,270 |
| Mo 08/31/26 | 125.25 | 674,675 |
| Fr 08/28/26 | 125.33 | 569,647 |
| Th 08/27/26 | 125.30 | 461,011 |
| We 08/26/26 | 125.19 | 456,540 |
| Tu 08/25/26 | 125.39 | 681,853 |
| Mo 08/24/26 | 125.07 | 753,534 |
| Fr 08/21/26 | 125.20 | 929,500 |
| Th 08/20/26 | 125.21 | 964,100 |
| We 08/19/26 | 125.30 | 658,000 |
| Tu 08/18/26 | 125.09 | 761,300 |
| Mo 08/17/26 | 125.08 | 430,000 |
| Fr 08/14/26 | 125.26 | 368,700 |
| Th 08/13/26 | 125.06 | 1,265,000 |
| We 08/12/26 | 125.08 | 949,000 |
| Tu 08/11/26 | 125.04 | 1,961,300 |
| Mo 08/10/26 | 125.08 | 733,700 |
| Fr 08/07/26 | 125.27 | 1,055,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 126.07 | 1,823,100 |
| We 08/05/26 | 125.00 | 1,891,400 |
| Tu 08/04/26 | 125.05 | 3,692,900 |
| Mo 08/03/26 | 124.45 | 12,626,600 |
| Fr 07/31/26 | 121.21 | 2,610,300 |
| Th 07/30/26 | 100.86 | 398,300 |
| We 07/29/26 | 99.82 | 407,700 |
| Tu 07/28/26 | 100.38 | 522,500 |
| Mo 07/27/26 | 99.40 | 651,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 91.90 | 534,900 |
| Mo 07/06/26 | 93.40 | 512,400 |
| Th 07/02/26 | 95.14 | 484,900 |
| We 07/01/26 | 94.57 | 398,600 |
| Tu 06/30/26 | 93.45 | 536,300 |
| Mo 06/29/26 | 91.22 | 720,400 |
| Fr 06/26/26 | 93.89 | 1,530,200 |
| Th 06/25/26 | 93.12 | 261,900 |
| We 06/24/26 | 91.38 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 90.89 | 564,600 |
| Tu 06/02/26 | 90.31 | 336,900 |
| Mo 06/01/26 | 90.16 | 611,900 |
| Fr 05/29/26 | 89.38 | 788,000 |
| Th 05/28/26 | 90.05 | 614,300 |
| We 05/27/26 | 88.97 | 873,900 |
| Tu 05/26/26 | 90.14 | 1,069,500 |
| Fr 05/22/26 | 89.28 | 363,400 |
| Th 05/21/26 | 90.00 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 84.03 | 1,035,600 |
| Th 04/30/26 | 88.51 | 2,190,700 |
| We 04/29/26 | 83.67 | 755,300 |
| Tu 04/28/26 | 84.64 | 638,700 |
| Mo 04/27/26 | 85.35 | 499,000 |
| Fr 04/24/26 | 86.02 | 556,200 |
| Th 04/23/26 | 84.86 | 776,500 |
| We 04/22/26 | 85.16 | 267,900 |
| Tu 04/21/26 | 85.62 | 677,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 88.00 | 509,200 |
| Mo 03/30/26 | 85.16 | 570,500 |
| Fr 03/27/26 | 85.33 | 343,300 |
| Th 03/26/26 | 86.83 | 496,300 |
| We 03/25/26 | 86.76 | 494,700 |
| Tu 03/24/26 | 86.19 | 588,600 |
| Mo 03/23/26 | 85.33 | 1,006,600 |
| Fr 03/20/26 | 84.10 | 1,228,000 |
| Th 03/19/26 | 84.36 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 86.68 | 1,163,300 |
| Th 02/26/26 | 86.77 | 761,500 |
| We 02/25/26 | 86.50 | 878,100 |
| Tu 02/24/26 | 87.10 | 657,700 |
| Mo 02/23/26 | 85.76 | 884,700 |
| Fr 02/20/26 | 84.85 | 1,734,200 |
| Th 02/19/26 | 83.00 | 2,297,100 |
| We 02/18/26 | 86.48 | 1,667,700 |
| Tu 02/17/26 | 87.66 | 1,325,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 85.79 | 309,800 |
| Mo 01/26/26 | 86.24 | 393,300 |
| Fr 01/23/26 | 86.23 | 508,100 |
| Th 01/22/26 | 85.54 | 527,800 |
| We 01/21/26 | 87.00 | 494,300 |
| Tu 01/20/26 | 85.15 | 649,500 |
| Fr 01/16/26 | 85.78 | 539,200 |
| Th 01/15/26 | 85.28 | 804,500 |
| We 01/14/26 | 84.70 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 77.77 | 512,300 |
| Mo 12/22/25 | 79.23 | 625,200 |
| Fr 12/19/25 | 78.58 | 1,668,100 |
| Th 12/18/25 | 78.52 | 1,700,100 |
| We 12/17/25 | 74.13 | 418,600 |
| Tu 12/16/25 | 73.90 | 909,600 |
| Mo 12/15/25 | 73.09 | 576,600 |
| Fr 12/12/25 | 72.72 | 392,500 |
| Th 12/11/25 | 72.34 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 68.13 | 921,500 |
| We 11/19/25 | 67.66 | 691,200 |
| Tu 11/18/25 | 67.75 | 1,292,700 |
| Mo 11/17/25 | 67.10 | 543,300 |
| Fr 11/14/25 | 69.49 | 576,500 |
| Th 11/13/25 | 68.05 | 689,500 |
| We 11/12/25 | 69.51 | 723,900 |
| Tu 11/11/25 | 69.82 | 555,400 |
| Mo 11/10/25 | 68.76 | 620,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 107.94 | 426,400 |
| Mo 10/20/25 | 107.37 | 317,200 |
| Fr 10/17/25 | 104.83 | 418,600 |
| Th 10/16/25 | 103.12 | 412,800 |
| We 10/15/25 | 103.80 | 353,600 |
| Tu 10/14/25 | 103.97 | 466,500 |
| Mo 10/13/25 | 102.10 | 333,900 |
| Fr 10/10/25 | 101.05 | 491,500 |
| Th 10/09/25 | 103.40 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 103.31 | 867,000 |
| Th 09/18/25 | 104.06 | 394,600 |
| We 09/17/25 | 102.69 | 437,300 |
| Tu 09/16/25 | 103.07 | 1,036,400 |
| Mo 09/15/25 | 100.19 | 654,500 |
| Fr 09/12/25 | 101.34 | 396,500 |
| Th 09/11/25 | 104.23 | 445,000 |
| We 09/10/25 | 102.47 | 511,300 |
| Tu 09/09/25 | 105.52 | 365,600 |
| Fr 07/24/26 | 98.62 | 276,800 |
| Th 07/23/26 | 97.50 | 400,200 |
| We 07/22/26 | 96.56 | 215,600 |
| Tu 07/21/26 | 96.31 | 339,700 |
| Mo 07/20/26 | 96.09 | 280,000 |
| Fr 07/17/26 | 95.42 | 476,600 |
| Th 07/16/26 | 99.62 | 670,800 |
| We 07/15/26 | 95.56 | 462,000 |
| Tu 07/14/26 | 93.31 | 450,200 |
| Mo 07/13/26 | 96.38 | 440,000 |
| Fr 07/10/26 | 93.68 | 203,400 |
| Th 07/09/26 | 91.95 | 405,200 |
| We 07/08/26 | 91.15 | 649,900 |
| 401,800 |
| Tu 06/23/26 | 89.54 | 522,800 |
| Mo 06/22/26 | 90.10 | 262,500 |
| Th 06/18/26 | 90.96 | 581,300 |
| We 06/17/26 | 89.50 | 436,200 |
| Tu 06/16/26 | 91.30 | 224,700 |
| Mo 06/15/26 | 90.85 | 238,800 |
| Fr 06/12/26 | 90.98 | 225,200 |
| Th 06/11/26 | 92.10 | 335,700 |
| We 06/10/26 | 91.37 | 407,700 |
| Tu 06/09/26 | 94.10 | 435,200 |
| Mo 06/08/26 | 91.89 | 216,400 |
| Fr 06/05/26 | 91.98 | 248,500 |
| Th 06/04/26 | 92.74 | 309,900 |
| 532,300 |
| We 05/20/26 | 91.49 | 441,900 |
| Tu 05/19/26 | 90.44 | 406,800 |
| Mo 05/18/26 | 89.97 | 359,400 |
| Fr 05/15/26 | 88.16 | 390,400 |
| Th 05/14/26 | 89.82 | 364,200 |
| We 05/13/26 | 89.39 | 1,198,500 |
| Tu 05/12/26 | 84.98 | 611,300 |
| Mo 05/11/26 | 84.85 | 536,000 |
| Fr 05/08/26 | 88.12 | 384,700 |
| Th 05/07/26 | 87.92 | 486,100 |
| We 05/06/26 | 86.29 | 543,700 |
| Tu 05/05/26 | 85.85 | 681,900 |
| Mo 05/04/26 | 83.95 | 603,100 |
| Mo 04/20/26 | 89.32 | 306,000 |
| Fr 04/17/26 | 90.20 | 361,000 |
| Th 04/16/26 | 88.37 | 258,400 |
| We 04/15/26 | 87.94 | 319,700 |
| Tu 04/14/26 | 88.63 | 275,900 |
| Mo 04/13/26 | 87.73 | 228,500 |
| Fr 04/10/26 | 85.11 | 286,300 |
| Th 04/09/26 | 86.67 | 278,100 |
| We 04/08/26 | 87.48 | 323,000 |
| Tu 04/07/26 | 85.11 | 415,900 |
| Mo 04/06/26 | 85.63 | 554,800 |
| Th 04/02/26 | 86.85 | 329,800 |
| We 04/01/26 | 86.44 | 495,000 |
| 1,096,100 |
| We 03/18/26 | 84.70 | 1,733,800 |
| Tu 03/17/26 | 87.21 | 837,700 |
| Mo 03/16/26 | 84.12 | 1,251,900 |
| Fr 03/13/26 | 82.98 | 1,051,900 |
| Th 03/12/26 | 83.30 | 1,083,100 |
| We 03/11/26 | 85.47 | 852,600 |
| Tu 03/10/26 | 83.28 | 506,300 |
| Mo 03/09/26 | 85.38 | 647,600 |
| Fr 03/06/26 | 84.03 | 635,000 |
| Th 03/05/26 | 85.23 | 689,500 |
| We 03/04/26 | 86.03 | 793,400 |
| Tu 03/03/26 | 86.75 | 707,300 |
| Mo 03/02/26 | 86.34 | 771,100 |
| Fr 02/13/26 | 85.92 | 929,700 |
| Th 02/12/26 | 85.36 | 1,291,600 |
| We 02/11/26 | 87.18 | 3,381,500 |
| Tu 02/10/26 | 86.15 | 634,500 |
| Mo 02/09/26 | 85.46 | 694,200 |
| Fr 02/06/26 | 86.45 | 592,600 |
| Th 02/05/26 | 85.23 | 598,500 |
| We 02/04/26 | 85.52 | 688,600 |
| Tu 02/03/26 | 86.04 | 511,600 |
| Mo 02/02/26 | 85.55 | 650,200 |
| Fr 01/30/26 | 86.86 | 720,100 |
| Th 01/29/26 | 86.47 | 599,500 |
| We 01/28/26 | 85.90 | 468,400 |
| 393,900 |
| Tu 01/13/26 | 82.74 | 459,200 |
| Mo 01/12/26 | 83.57 | 515,000 |
| Fr 01/09/26 | 84.31 | 702,700 |
| Th 01/08/26 | 82.79 | 612,200 |
| We 01/07/26 | 80.88 | 598,400 |
| Tu 01/06/26 | 80.81 | 631,100 |
| Mo 01/05/26 | 79.72 | 611,500 |
| Fr 01/02/26 | 76.78 | 402,700 |
| We 12/31/25 | 78.43 | 433,900 |
| Tu 12/30/25 | 78.34 | 343,100 |
| Mo 12/29/25 | 78.53 | 366,000 |
| Fr 12/26/25 | 78.88 | 266,400 |
| We 12/24/25 | 78.71 | 222,000 |
| 550,900 |
| We 12/10/25 | 71.95 | 444,200 |
| Tu 12/09/25 | 71.60 | 633,000 |
| Mo 12/08/25 | 69.13 | 553,000 |
| Fr 12/05/25 | 69.84 | 436,900 |
| Th 12/04/25 | 70.62 | 433,900 |
| We 12/03/25 | 69.88 | 457,100 |
| Tu 12/02/25 | 69.99 | 397,600 |
| Mo 12/01/25 | 71.75 | 529,400 |
| Fr 11/28/25 | 72.18 | 170,600 |
| We 11/26/25 | 72.04 | 623,600 |
| Tu 11/25/25 | 71.43 | 744,400 |
| Mo 11/24/25 | 71.22 | 746,300 |
| Fr 11/21/25 | 70.00 | 591,000 |
| Fr 11/07/25 | 68.26 | 717,200 |
| Th 11/06/25 | 66.64 | 945,400 |
| We 11/05/25 | 68.14 | 1,567,200 |
| Tu 11/04/25 | 68.61 | 1,632,000 |
| Mo 11/03/25 | 66.93 | 1,353,800 |
| Fr 10/31/25 | 64.57 | 2,618,500 |
| Th 10/30/25 | 63.32 | 1,737,000 |
| We 10/29/25 | 65.30 | 1,829,900 |
| Tu 10/28/25 | 68.00 | 2,118,000 |
| Mo 10/27/25 | 70.20 | 2,949,200 |
| Fr 10/24/25 | 72.91 | 4,157,000 |
| Th 10/23/25 | 73.89 | 14,161,400 |
| We 10/22/25 | 109.11 | 787,500 |
| 229,100 |
| We 10/08/25 | 105.36 | 398,000 |
| Tu 10/07/25 | 103.72 | 348,900 |
| Mo 10/06/25 | 105.38 | 468,500 |
| Fr 10/03/25 | 105.04 | 373,000 |
| Th 10/02/25 | 103.09 | 226,800 |
| We 10/01/25 | 102.92 | 295,300 |
| Tu 09/30/25 | 103.33 | 270,800 |
| Mo 09/29/25 | 101.12 | 458,700 |
| Fr 09/26/25 | 101.50 | 334,100 |
| Th 09/25/25 | 101.77 | 789,600 |
| We 09/24/25 | 102.97 | 668,600 |
| Tu 09/23/25 | 103.16 | 275,500 |
| Mo 09/22/25 | 103.66 | 356,200 |
| Mo 09/08/25 | 106.22 | 391,000 |