Integer Holdings Corp (ITGR) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	126.74	126.79	126.63	126.70	-0.02%	724,400
2026-10-15	126.65	126.75	126.65	126.72	+0.09%	497,600
2026-10-14	126.67	126.71	126.61	126.61	+0.02%	680,900
2026-10-13	126.64	126.67	126.58	126.59	+0.06%	1,710,700
2026-10-12	126.65	126.74	126.52	126.52	-0.07%	2,043,000
2026-10-09	126.58	126.70	126.58	126.61	-0.03%	1,439,800
2026-10-08	126.52	126.72	126.52	126.65	+0.05%	1,140,500
2026-10-07	126.60	126.63	126.47	126.59	+0.09%	356,700
2026-10-06	126.52	126.58	126.47	126.47	+0.02%	312,000
2026-10-05	126.46	126.65	126.45	126.45	+0.00%	589,300
2026-10-02	126.45	126.54	126.44	126.45	+0.02%	471,800
2026-10-01	126.42	126.47	126.37	126.42	+0.06%	415,000
2026-09-30	126.35	126.44	126.35	126.35	+0.02%	681,700
2026-09-29	126.38	126.41	126.28	126.33	-0.04%	1,567,400
2026-09-28	126.28	126.38	126.23	126.38	+0.03%	1,681,800
2026-09-25	126.26	126.35	126.21	126.34	+0.13%	567,400
2026-09-24	126.30	126.43	126.16	126.17	-0.12%	816,600
2026-09-23	126.40	126.44	126.28	126.32	-0.01%	527,900
2026-09-22	126.40	126.44	126.32	126.33	-0.04%	555,000
2026-09-21	126.53	126.53	126.27	126.38	+0.08%	685,600
2026-09-18	126.35	126.45	126.25	126.28	-0.04%	830,900
2026-09-17	126.35	126.54	126.17	126.33	+0.17%	715,700
2026-09-16	126.18	126.40	126.10	126.11	-0.08%	1,124,100
2026-09-15	126.15	126.31	126.12	126.21	+0.06%	515,955
2026-09-14	126.30	126.30	126.12	126.13	+0.10%	708,760
2026-09-11	126.29	126.29	125.98	126.00	-0.04%	449,900
2026-09-10	126.00	126.13	125.87	126.05	+0.15%	554,900
2026-09-09	126.31	126.44	125.86	125.86	-0.27%	1,131,200
2026-09-08	126.30	126.45	126.20	126.20	-0.24%	561,455
2026-09-04	125.84	126.80	125.84	126.50	+0.80%	1,611,000
2026-09-03	125.39	125.60	125.37	125.50	+0.15%	653,500
2026-09-02	125.41	125.45	125.27	125.31	-0.06%	642,100
2026-09-01	125.31	125.50	125.30	125.39	+0.11%	1,173,300
2026-08-31	125.30	125.40	125.25	125.25	-0.06%	674,700
2026-08-28	125.45	125.45	125.23	125.33	+0.02%	569,600
2026-08-27	125.32	125.46	125.29	125.30	+0.09%	461,000
2026-08-26	125.35	125.49	125.12	125.19	-0.16%	456,500
2026-08-25	125.15	125.49	125.15	125.39	+0.26%	681,853
2026-08-24	125.35	125.35	124.84	125.07	-0.10%	754,399
2026-08-21	125.40	125.44	125.15	125.20	-0.01%	929,500
2026-08-20	125.30	125.47	125.18	125.21	-0.07%	964,100
2026-08-19	125.29	125.39	125.05	125.30	+0.17%	658,000
2026-08-18	125.20	125.29	125.04	125.09	+0.01%	761,327
2026-08-17	125.23	125.33	125.08	125.08	-0.14%	429,992
2026-08-14	125.15	125.44	125.14	125.26	+0.16%	368,700
2026-08-13	125.40	125.44	125.00	125.06	-0.02%	1,265,000
2026-08-12	125.05	125.34	125.00	125.08	+0.03%	949,000
2026-08-11	125.19	125.44	124.90	125.04	-0.03%	1,961,300
2026-08-10	125.21	125.36	125.01	125.08	-0.15%	733,700
2026-08-07	125.50	125.50	125.01	125.27	-0.63%	1,055,800
2026-08-06	124.97	126.14	124.81	126.07	+0.86%	1,823,100
2026-08-05	124.90	125.10	124.69	125.00	-0.04%	1,891,400
2026-08-04	124.78	125.14	124.45	125.05	+0.48%	3,692,900
2026-08-03	125.10	125.54	124.37	124.45	+2.67%	12,626,600
2026-07-31	100.87	123.50	99.52	121.21	+20.18%	2,610,300
2026-07-30	99.35	101.00	98.40	100.86	+1.04%	398,300
2026-07-29	99.49	101.24	99.31	99.82	-0.56%	407,700
2026-07-28	98.56	101.96	98.56	100.38	+0.99%	522,500
2026-07-27	99.61	100.87	98.31	99.40	+0.79%	651,400
2026-07-24	98.51	99.30	97.80	98.62	+1.15%	276,800
2026-07-23	97.87	97.87	95.55	97.50	+0.97%	400,200
2026-07-22	97.04	98.14	96.09	96.56	+0.26%	215,600
2026-07-21	95.42	96.47	94.91	96.31	+0.23%	339,700
2026-07-20	95.18	96.94	94.97	96.09	+0.70%	280,000
2026-07-17	98.71	99.67	95.14	95.42	-4.22%	476,600
2026-07-16	95.55	99.73	95.55	99.62	+4.25%	670,800
2026-07-15	93.64	96.22	93.52	95.56	+2.41%	462,000
2026-07-14	95.50	95.73	92.07	93.31	-3.19%	450,200
2026-07-13	93.80	96.48	92.91	96.38	+2.88%	440,000
2026-07-10	92.02	93.91	91.98	93.68	+1.88%	203,400
2026-07-09	90.67	92.85	90.23	91.95	+0.88%	405,200
2026-07-08	90.83	93.20	90.33	91.15	-0.82%	649,900
2026-07-07	94.31	94.49	91.49	91.90	-1.61%	534,900
2026-07-06	95.26	95.26	92.80	93.40	-1.83%	512,400
2026-07-02	94.17	96.20	94.00	95.14	+0.60%	484,900
2026-07-01	94.41	96.17	93.65	94.57	+1.20%	398,600
2026-06-30	91.90	94.42	90.78	93.45	+2.44%	536,293
2026-06-29	91.78	93.44	90.78	91.22	-2.84%	720,353
2026-06-26	92.48	94.87	92.48	93.89	+0.83%	1,530,200
2026-06-25	92.70	94.40	92.57	93.12	+1.90%	261,900
2026-06-24	89.94	92.33	89.09	91.38	+2.05%	401,800
2026-06-23	90.76	91.15	86.97	89.54	-0.62%	522,800
2026-06-22	90.44	90.65	89.76	90.10	-0.95%	262,500
2026-06-18	89.84	91.38	89.71	90.96	+1.63%	581,300
2026-06-17	91.12	92.83	89.32	89.50	-1.97%	436,200
2026-06-16	91.78	91.78	90.28	91.30	+0.50%	224,700
2026-06-15	91.09	91.97	90.48	90.85	-0.14%	238,800
2026-06-12	91.62	92.19	90.89	90.98	-1.22%	225,200
2026-06-11	91.00	93.25	89.89	92.10	+0.80%	335,700
2026-06-10	93.62	94.76	91.24	91.37	-2.90%	407,700
2026-06-09	92.70	94.57	92.70	94.10	+2.41%	435,200
2026-06-08	91.19	93.67	91.19	91.89	-0.10%	216,400
2026-06-05	93.35	94.12	91.89	91.98	-0.82%	248,500
2026-06-04	92.42	93.81	91.11	92.74	+2.04%	309,900
2026-06-03	91.10	91.58	90.00	90.89	+0.64%	564,600
2026-06-02	89.95	90.40	88.74	90.31	+0.17%	336,929
2026-06-01	88.81	91.12	87.76	90.16	+0.87%	611,933
2026-05-29	89.33	90.59	88.81	89.38	-0.74%	788,000
2026-05-28	88.12	90.46	87.78	90.05	+1.21%	614,300
2026-05-27	90.74	90.98	88.04	88.97	-1.30%	873,900
2026-05-26	89.05	91.32	88.39	90.14	+0.96%	1,069,500
2026-05-22	90.00	90.52	89.13	89.28	-0.80%	363,400
2026-05-21	90.40	91.66	89.21	90.00	-1.63%	532,300
2026-05-20	90.43	91.61	89.82	91.49	+1.16%	441,900
2026-05-19	90.04	90.68	88.77	90.44	+0.52%	406,800
2026-05-18	88.49	90.86	88.00	89.97	+2.05%	359,400
2026-05-15	89.33	90.19	88.00	88.16	-1.85%	390,400
2026-05-14	89.37	90.40	88.10	89.82	+0.48%	364,200
2026-05-13	86.80	91.32	86.25	89.39	+5.19%	1,198,500
2026-05-12	85.60	86.44	84.28	84.98	+0.15%	611,300
2026-05-11	87.68	88.69	84.71	84.85	-3.71%	536,000
2026-05-08	88.25	89.32	86.21	88.12	+0.23%	384,700
2026-05-07	86.91	89.03	86.91	87.92	+1.89%	486,100
2026-05-06	86.52	87.89	85.88	86.29	+0.51%	543,700
2026-05-05	84.26	87.38	83.43	85.85	+2.26%	681,900
2026-05-04	83.50	86.46	83.26	83.95	-0.10%	603,100
2026-05-01	87.85	90.00	83.19	84.03	-5.06%	1,035,600
2026-04-30	77.05	89.87	77.05	88.51	+5.78%	2,190,700
2026-04-29	84.38	84.55	82.61	83.67	-1.15%	755,300
2026-04-28	85.95	85.95	83.82	84.64	-0.83%	638,700
2026-04-27	86.00	86.61	83.46	85.35	-0.78%	499,000
2026-04-24	84.98	86.03	84.02	86.02	+1.37%	556,200
2026-04-23	84.69	85.85	82.64	84.86	-0.35%	776,500
2026-04-22	86.13	86.57	84.59	85.16	-0.54%	267,900
2026-04-21	89.57	89.57	84.34	85.62	-4.14%	677,900
2026-04-20	89.95	90.93	89.03	89.32	-0.98%	306,000
2026-04-17	89.22	91.07	89.22	90.20	+2.07%	361,000
2026-04-16	87.73	88.99	87.02	88.37	+0.49%	258,400
2026-04-15	88.52	88.99	87.00	87.94	-0.78%	319,700
2026-04-14	87.75	89.23	87.26	88.63	+1.03%	275,900
2026-04-13	84.80	87.85	84.70	87.73	+3.08%	228,500
2026-04-10	87.00	87.00	84.60	85.11	-1.80%	286,300
2026-04-09	86.97	87.43	86.31	86.67	-0.93%	278,100
2026-04-08	87.31	87.82	86.85	87.48	+2.78%	323,000
2026-04-07	85.64	86.03	84.52	85.11	-0.61%	415,900
2026-04-06	85.55	86.41	84.78	85.63	-1.40%	554,800
2026-04-02	85.44	87.57	84.40	86.85	+0.47%	329,800
2026-04-01	88.01	89.07	86.42	86.44	-1.77%	495,000
2026-03-31	85.96	88.35	85.70	88.00	+3.33%	509,200
2026-03-30	85.81	86.30	84.00	85.16	-0.20%	570,500
2026-03-27	85.95	86.66	84.83	85.33	-1.73%	343,302
2026-03-26	85.97	88.08	85.97	86.83	+0.08%	496,291
2026-03-25	86.90	88.00	85.09	86.76	+0.66%	494,658
2026-03-24	84.32	86.48	83.77	86.19	+1.01%	588,577
2026-03-23	85.59	86.30	84.43	85.33	+1.46%	1,006,633
2026-03-20	84.76	84.76	83.44	84.10	-0.31%	1,227,958
2026-03-19	83.93	85.23	81.99	84.36	-0.40%	1,096,146
2026-03-18	86.61	86.92	84.61	84.70	-2.88%	1,733,800
2026-03-17	84.98	87.26	84.97	87.21	+3.67%	837,686
2026-03-16	83.39	85.56	82.71	84.12	+1.37%	1,251,865
2026-03-13	86.39	86.62	82.97	82.98	-0.38%	1,051,932
2026-03-12	86.25	90.00	83.27	83.30	-2.54%	1,083,100
2026-03-11	83.48	87.20	83.14	85.47	+2.63%	852,620
2026-03-10	85.25	85.67	83.24	83.28	-2.46%	506,279
2026-03-09	83.00	85.75	81.99	85.38	+1.61%	647,682
2026-03-06	84.67	84.67	82.19	84.03	-1.41%	635,011
2026-03-05	85.41	85.73	84.11	85.23	-0.93%	689,530
2026-03-04	87.33	87.84	85.82	86.03	-0.83%	793,376
2026-03-03	85.04	87.22	83.31	86.75	+0.47%	707,341
2026-03-02	86.07	86.74	84.69	86.34	-0.39%	771,094
2026-02-27	85.98	87.11	85.98	86.68	-0.10%	1,163,302
2026-02-26	86.61	87.34	85.25	86.77	+0.31%	761,483
2026-02-25	87.39	87.92	84.65	86.50	-0.69%	878,057
2026-02-24	86.10	87.21	85.64	87.10	+1.56%	657,676
2026-02-23	84.84	86.37	83.97	85.76	+1.07%	884,694
2026-02-20	83.00	86.98	83.00	84.85	+2.23%	1,734,196
2026-02-19	100.00	100.05	82.76	83.00	-4.02%	2,297,059
2026-02-18	87.63	88.99	85.51	86.48	-1.35%	1,667,766
2026-02-17	86.56	88.08	85.64	87.66	+2.03%	1,326,012
2026-02-13	86.47	86.88	84.95	85.92	+0.66%	929,712
2026-02-12	87.36	87.36	83.60	85.36	-2.09%	1,291,636
2026-02-11	86.59	87.27	85.02	87.18	+1.20%	3,381,505
2026-02-10	86.07	86.82	85.30	86.15	+0.81%	634,527
2026-02-09	86.35	86.72	84.80	85.46	-1.15%	694,552
2026-02-06	85.45	86.89	84.60	86.45	+1.43%	592,571
2026-02-05	85.70	87.01	85.11	85.23	-0.34%	598,482
2026-02-04	86.09	87.20	85.12	85.52	-0.60%	688,644
2026-02-03	85.16	86.81	84.59	86.04	+0.57%	511,648
2026-02-02	86.16	87.31	85.13	85.55	-1.51%	650,232
2026-01-30	86.67	87.39	85.49	86.86	+0.45%	720,137
2026-01-29	86.26	86.54	83.39	86.47	+0.66%	599,453
2026-01-28	85.79	86.13	84.68	85.90	+0.13%	468,439
2026-01-27	85.82	86.01	84.94	85.79	-0.52%	309,830
2026-01-26	86.29	86.78	85.55	86.24	+0.01%	393,291
2026-01-23	85.18	86.44	83.90	86.23	+0.81%	508,093
2026-01-22	87.60	87.60	85.25	85.54	-1.68%	527,774
2026-01-21	86.00	87.69	85.35	87.00	+2.17%	494,281
2026-01-20	84.75	85.80	84.41	85.15	-0.73%	649,560
2026-01-16	84.65	86.05	84.61	85.78	+0.59%	539,244
2026-01-15	83.58	85.98	83.50	85.28	+0.68%	804,494
2026-01-14	82.69	84.87	82.69	84.70	+2.37%	393,869
2026-01-13	83.53	83.99	81.89	82.74	-0.99%	459,184
2026-01-12	84.07	84.07	82.67	83.57	-0.88%	515,086
2026-01-09	83.44	85.23	82.32	84.31	+1.84%	702,751
2026-01-08	80.17	83.50	80.17	82.79	+2.36%	612,188
2026-01-07	81.55	81.92	80.42	80.88	+0.09%	598,361
2026-01-06	80.17	81.75	79.72	80.81	+1.37%	631,134
2026-01-05	76.21	80.87	76.21	79.72	+3.83%	611,499
2026-01-02	78.37	78.38	76.53	76.78	-2.10%	402,717
2025-12-31	77.98	78.89	77.88	78.43	+0.11%	433,959
2025-12-30	78.17	79.13	78.11	78.34	-0.24%	343,122
2025-12-29	79.00	79.48	78.05	78.53	-0.44%	365,999
2025-12-26	78.39	78.99	78.00	78.88	+0.22%	266,460
2025-12-24	77.68	79.25	77.66	78.71	+1.21%	222,021
2025-12-23	78.97	79.08	77.30	77.77	-1.84%	512,316
2025-12-22	78.47	80.69	78.11	79.23	+0.83%	625,188
2025-12-19	77.81	79.44	75.64	78.58	+0.08%	1,668,373
2025-12-18	76.00	80.95	75.68	78.52	+5.92%	1,700,134
2025-12-17	73.53	75.16	73.15	74.13	+0.31%	418,779
2025-12-16	72.89	74.64	72.17	73.90	+1.11%	909,613
2025-12-15	72.91	73.45	72.70	73.09	+0.51%	576,602
2025-12-12	72.72	73.40	72.14	72.72	+0.53%	392,508
2025-12-11	72.13	73.49	72.13	72.34	+0.54%	550,862
2025-12-10	71.80	72.63	71.56	71.95	+0.49%	444,154
2025-12-09	69.31	71.99	69.25	71.60	+3.57%	633,032
2025-12-08	69.88	70.00	69.12	69.13	-1.02%	553,050
2025-12-05	70.58	71.49	69.75	69.84	-1.10%	436,872
2025-12-04	69.90	71.17	69.82	70.62	+1.06%	433,916
2025-12-03	69.98	71.55	69.40	69.88	-0.16%	457,077
2025-12-02	72.00	72.53	69.89	69.99	-2.45%	397,638
2025-12-01	71.55	73.19	71.55	71.75	-0.60%	529,376
2025-11-28	72.39	72.64	71.81	72.18	+0.19%	170,622
2025-11-26	71.01	72.38	70.88	72.04	+0.85%	623,557
2025-11-25	71.50	72.62	71.40	71.43	+0.29%	744,413
2025-11-24	69.93	71.46	69.28	71.22	+1.74%	746,319
2025-11-21	68.68	70.30	68.18	70.00	+2.74%	591,019
2025-11-20	68.02	68.73	67.58	68.13	+0.69%	921,524
2025-11-19	67.88	68.06	66.51	67.66	-0.13%	691,233
2025-11-18	67.10	68.88	66.63	67.75	+0.97%	1,292,685
2025-11-17	69.32	69.32	67.08	67.10	-3.44%	543,320
2025-11-14	67.83	69.52	67.22	69.49	+2.12%	576,683
2025-11-13	68.80	69.78	67.86	68.05	-2.10%	689,601
2025-11-12	70.00	71.38	69.34	69.51	-0.44%	723,910
2025-11-11	69.29	70.30	69.05	69.82	+1.54%	555,384
2025-11-10	69.26	69.81	68.28	68.76	+0.73%	621,326
2025-11-07	66.81	68.35	66.32	68.26	+2.43%	717,238
2025-11-06	67.89	67.89	66.00	66.64	-2.20%	945,403
2025-11-05	67.90	68.88	66.43	68.14	-0.69%	1,567,239
2025-11-04	67.96	70.16	66.91	68.61	+2.51%	1,631,964
2025-11-03	64.57	67.08	63.75	66.93	+3.65%	1,353,788
2025-10-31	63.93	64.88	62.10	64.57	+1.97%	2,618,503
2025-10-30	65.13	65.39	62.00	63.32	-3.03%	1,737,043
2025-10-29	67.26	67.98	64.87	65.30	-3.97%	1,829,893
2025-10-28	69.68	69.83	67.66	68.00	-3.13%	2,118,000
2025-10-27	72.63	73.13	69.16	70.20	-3.72%	2,949,200
2025-10-24	71.57	73.63	69.51	72.91	-1.33%	4,157,000
2025-10-23	87.16	88.00	66.50	73.89	-32.28%	14,161,400
2025-10-22	108.72	111.99	108.59	109.11	+1.08%	787,500
2025-10-21	106.40	108.24	106.40	107.94	+0.53%	426,400
2025-10-20	105.22	107.52	105.22	107.37	+2.42%	317,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+10.37%). Worst month: Oct (-37.26%). Based on 2 years of daily data (2025–2026).

Jan+10.37%
Feb-4.78%
Mar+0.05%
Apr+4.47%
May+0.46%
Jun+4.07%
Jul+8.82%
Aug+0.96%
Sep-1.32%
Oct-37.26%
Nov+7.84%
Dec+9.31%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Integer Holdings Corp's (ITGR) latest close?

126.70 on 2026-10-16, from the Closelook data lake's daily price record.

What is ITGR's 52-week high and low?

126.80 high and 62.00 low over the trailing 52 weeks, as of 2026-10-16.

What is Integer Holdings Corp's strongest and weakest month historically?

Historically, ITGR's strongest calendar month has been Jan (average +10.37%) and its weakest Oct (average -37.26%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.