ITGR - Integer Holdings Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202073.2573.4871.8072.2872.28165,700
01 Jul 202073.3673.7871.5271.6071.60260,500
30 Jun 202070.2373.3670.2173.0573.05199,500
29 Jun 202068.6071.0168.1570.7470.74223,600
26 Jun 202068.3869.0467.0667.3867.38359,400
25 Jun 202069.9569.9567.0868.7968.79359,400
24 Jun 202074.8174.8169.8570.3970.39304,200
23 Jun 202074.9476.6774.4275.8875.88186,300
22 Jun 202073.7274.1972.0873.8073.80171,200
19 Jun 202074.3176.8974.2974.7274.72391,500
18 Jun 202075.0076.1773.5173.7673.76107,600
17 Jun 202076.9876.9875.0475.5275.52123,100
16 Jun 202078.3578.8775.6576.4176.41162,500
15 Jun 202070.0074.8970.0074.8974.89164,100
12 Jun 202074.1274.2370.9272.6872.68316,900
11 Jun 202075.8576.2370.8170.8370.83255,400
10 Jun 202082.3282.3278.0479.0379.03173,600
09 Jun 202085.4286.3182.8282.9882.98156,400
08 Jun 202085.1887.1384.8886.5986.59189,500
05 Jun 202085.5187.3583.5485.6385.63171,400
04 Jun 202082.4083.7980.9382.1082.10156,800
03 Jun 202080.8684.5880.5183.6283.62191,500
02 Jun 202079.6179.9077.5179.2579.25262,100
01 Jun 202079.4780.1378.7578.8278.82192,800
29 May 202078.9179.7475.4079.1879.18384,800
28 May 202083.3783.5079.7279.8179.81243,800
27 May 202081.6482.6479.5882.1382.13147,900
26 May 202083.5683.5679.8280.0280.02163,700
22 May 202080.2980.8178.8080.6980.69126,000
21 May 202079.8380.8079.1179.7379.73130,200
20 May 202078.6881.3377.7480.3680.36249,900
19 May 202077.6679.4477.1277.2077.20149,400
18 May 202078.4079.2476.7278.2478.24190,300
15 May 202071.4473.5670.2673.4573.45141,200
14 May 202069.1071.9567.1671.6671.66181,600
13 May 202072.8772.8769.7770.6470.64176,700
12 May 202075.7576.5473.6173.6373.63169,700
11 May 202074.7676.9473.4475.5275.52223,200
08 May 202082.6082.6075.5976.4676.46295,300
07 May 202073.1078.2271.8277.9877.98285,500
06 May 202072.2573.8070.5871.9571.95128,700
05 May 202072.0474.0871.8372.0572.05145,100
04 May 202070.5972.9070.1970.3870.38275,400
01 May 202072.6674.0570.2471.9771.97178,800
30 Apr 202076.6676.6674.2074.4674.46293,300
29 Apr 202072.6880.4172.0678.4878.48343,800
28 Apr 202074.0674.0669.2470.4370.43244,200
27 Apr 202069.6673.0069.6671.9471.94180,100
24 Apr 202068.6969.4567.0169.1669.16142,500
23 Apr 202068.2070.3168.1968.5868.58211,000
22 Apr 202068.1068.9766.3368.1968.19143,700
21 Apr 202065.2466.5363.4966.4166.41260,200
20 Apr 202067.3667.9465.5267.3367.33133,800
17 Apr 202066.9868.5866.3068.4868.48188,700
16 Apr 202064.2165.6761.3764.0364.03207,500
15 Apr 202065.5967.9463.9164.4064.40203,700
14 Apr 202069.9770.5567.0269.3369.33222,200
13 Apr 202069.7869.8266.7867.7767.77204,900
09 Apr 202065.1371.3965.1370.7670.76324,700
08 Apr 202061.6164.8261.5063.7963.79225,200
07 Apr 202060.8661.8158.1260.1360.13516,400
06 Apr 202054.4258.5554.4258.3958.39277,100
03 Apr 202053.2954.3350.7251.8551.85190,000
02 Apr 202052.6954.4551.0153.8753.87216,000
01 Apr 202059.7360.6153.4653.5553.55248,100
31 Mar 202062.2463.9261.6862.8662.86358,300
30 Mar 202058.0263.0057.1162.8662.86242,700
27 Mar 202058.3758.9456.0957.3157.31159,200
26 Mar 202055.9661.1555.0560.5060.50269,600
25 Mar 202051.6257.3150.4155.3655.36256,500
24 Mar 202049.7754.0649.2651.5951.59412,100
23 Mar 202051.7353.3846.0147.2047.20322,700
20 Mar 202058.6558.9750.9251.1251.12385,000
19 Mar 202054.9658.8851.9958.0358.03248,600
18 Mar 202065.2469.6154.0955.7655.76336,700
17 Mar 202064.5368.8261.7268.8268.82461,900
16 Mar 202062.2567.0862.2563.3463.34541,100
13 Mar 202077.5777.5768.9275.8675.86469,000
12 Mar 202073.9475.9070.1474.1274.12317,700
11 Mar 202081.4182.0377.4679.3379.33300,500
10 Mar 202082.5683.8879.3183.6183.61402,100
09 Mar 202079.8481.6577.1880.5680.56444,100
06 Mar 202084.2085.3282.3685.0985.09245,700
05 Mar 202088.8089.2185.7987.1387.13225,400
04 Mar 202089.5091.0087.2490.8090.80187,500
03 Mar 202091.3392.5285.9687.5087.50262,400
02 Mar 202090.9691.4188.3591.1591.15243,600
28 Feb 202086.5590.9186.3390.1790.17406,200
27 Feb 202093.1393.8689.0589.1089.10398,500
26 Feb 202094.9596.2994.0994.6494.64276,900
25 Feb 202096.5396.5393.8394.2194.21400,700
24 Feb 202095.8596.7893.9796.4596.45298,200
21 Feb 202099.2599.2595.9697.8597.85226,300
20 Feb 202096.8899.9595.0298.9398.93358,800
19 Feb 202091.2293.8191.0693.2493.24322,800
18 Feb 202090.6291.4190.1790.7990.79213,800
14 Feb 202089.4591.1689.1990.9590.95180,900
13 Feb 202087.4689.8187.4689.5989.59141,000
12 Feb 202087.7588.5387.3588.0088.00118,500
11 Feb 202085.9287.2685.4187.0287.0299,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...