Integer Holdings Corporation Common Stock (ITGR)

Historical Prices For Integer Holdings Corporation Common Stock (ITGR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	87.16	88.00	66.50	73.89	14,181,736	73.89
10/22/2025	108.72	111.99	108.58	109.11	787,458	109.11
10/21/2025	106.40	108.23	106.40	107.94	426,447	107.94
10/20/2025	105.22	107.52	105.22	107.37	317,207	107.37
10/17/2025	103.05	105.13	102.20	104.83	418,644	104.83
10/16/2025	103.52	104.64	102.64	103.12	412,812	103.12
10/15/2025	103.32	105.30	102.53	103.80	353,557	103.80
10/14/2025	101.36	104.12	100.91	103.97	466,474	103.97
10/13/2025	101.18	102.92	100.27	102.10	333,858	102.10
10/10/2025	103.04	103.50	99.53	101.05	491,506	101.05
10/09/2025	105.74	105.74	103.35	103.40	229,131	103.40
10/08/2025	104.10	106.12	103.39	105.36	398,006	105.36
10/07/2025	105.46	106.58	103.71	103.72	348,909	103.72
10/06/2025	105.20	105.58	103.48	105.38	468,454	105.38
10/03/2025	103.53	105.99	102.76	105.04	373,036	105.04
10/02/2025	103.12	103.91	102.29	103.09	226,762	103.09
10/01/2025	102.89	103.41	100.86	102.92	295,343	102.92
9/30/2025	101.13	103.53	100.89	103.33	270,793	103.33
9/29/2025	101.33	101.54	100.16	101.12	458,662	101.12
9/26/2025	101.85	103.51	101.42	101.50	340,494	101.50
9/25/2025	102.70	104.29	101.38	101.77	789,610	101.77
9/24/2025	102.54	103.05	101.73	102.97	668,578	102.97
9/23/2025	103.58	104.69	103.11	103.16	275,546	103.16
9/22/2025	103.67	104.65	102.62	103.66	356,243	103.66
9/19/2025	104.47	104.93	102.34	103.31	867,023	103.31
9/18/2025	102.83	104.87	102.01	104.06	394,628	104.06
9/17/2025	103.38	105.57	102.39	102.69	437,265	102.69
9/16/2025	99.94	103.09	99.86	103.07	1,036,431	103.07
9/15/2025	101.37	102.14	99.73	100.19	654,541	100.19
9/12/2025	103.25	104.11	100.89	101.34	396,487	101.34
9/11/2025	102.38	104.66	102.14	104.23	445,018	104.23
9/10/2025	105.07	105.07	101.63	102.47	511,432	102.47
9/09/2025	106.38	106.73	105.05	105.52	365,643	105.52
9/08/2025	106.53	107.14	105.11	106.22	391,032	106.22
9/05/2025	106.46	108.43	106.33	106.94	317,647	106.94
9/04/2025	105.70	107.65	105.31	106.60	277,984	106.60
9/03/2025	106.72	106.91	105.00	105.84	269,067	105.84
9/02/2025	107.10	108.08	106.51	106.97	284,940	106.97
8/29/2025	107.29	108.11	106.72	107.87	166,089	107.87
8/28/2025	108.50	108.67	106.24	107.38	210,975	107.38
8/27/2025	108.41	109.33	107.75	108.07	168,265	108.07
8/26/2025	108.76	109.63	107.71	108.46	223,079	108.46
8/25/2025	110.30	110.59	108.75	108.79	256,908	108.79
8/22/2025	107.41	111.03	107.41	110.58	256,439	110.58
8/21/2025	107.06	107.98	106.52	106.83	281,367	106.83
8/20/2025	106.39	107.39	105.72	107.30	336,504	107.30
8/19/2025	105.62	106.59	105.20	106.27	283,117	106.27
8/18/2025	106.66	107.40	105.42	105.54	355,255	105.54
8/15/2025	107.36	108.09	105.63	106.79	202,340	106.79
8/14/2025	108.73	109.67	106.58	106.77	200,151	106.77
8/13/2025	107.70	109.76	107.08	109.58	557,864	109.58
8/12/2025	106.08	107.72	106.08	107.33	333,217	107.33
8/11/2025	106.38	106.81	105.40	105.40	259,923	105.40
8/08/2025	106.25	107.03	105.60	106.45	282,102	106.45
8/07/2025	106.47	107.12	105.38	105.72	244,322	105.72
8/06/2025	107.64	107.81	105.17	105.36	332,122	105.36
8/05/2025	106.86	108.13	106.39	107.72	234,758	107.72
8/04/2025	106.59	107.39	105.83	106.83	246,667	106.83
8/01/2025	107.76	107.76	105.42	106.52	379,870	106.52
7/31/2025	107.89	109.32	107.44	108.51	539,107	108.51
7/30/2025	109.36	110.02	107.98	108.76	545,137	108.76
7/29/2025	108.81	109.74	107.79	109.20	689,817	109.20
7/28/2025	108.39	109.00	106.91	108.14	552,443	108.14
7/25/2025	107.10	108.51	105.78	108.51	614,643	108.51
7/24/2025	112.03	115.51	105.57	107.10	1,249,671	107.10