ITGR Historical Prices

Summary

Key Stock Metrics

N/A

(N/A)

52-Week Low

N/A

(N/A)

52-Week High

99.95

(February 20, 2020)

All-Time High

64.77

(October 9, 2020)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-08-14 78.55 78.75 77.06 77.23 134575
2019-08-15 77.22 77.22 75.31 75.75 134773
2019-08-16 76.43 77.92 75.93 77.51 109386
2019-08-19 78.59 78.83 77.39 77.97 136573
2019-08-20 77.79 78.80 76.29 77.12 166023
2019-08-21 78.25 78.25 76.82 77.32 120844
2019-08-22 77.87 77.87 75.28 76.19 139179
2019-08-23 75.63 75.87 72.21 72.59 203355
2019-08-26 73.32 73.87 72.20 73.84 260123
2019-08-27 74.50 74.98 72.46 72.52 183623
2019-08-28 72.04 73.15 71.39 72.90 144188
2019-08-29 73.72 74.17 73.05 73.38 121025
2019-08-30 73.70 73.70 71.64 72.40 126810
2019-09-03 71.70 71.91 70.33 71.09 117022
2019-09-04 71.69 72.59 71.22 71.77 155231
2019-09-05 72.83 73.80 72.05 73.50 187428
2019-09-06 73.95 74.70 73.25 73.81 185367
2019-09-09 74.29 75.73 73.05 74.64 208553
2019-09-10 74.39 76.41 73.06 75.45 236450
2019-09-11 75.60 77.29 75.42 76.72 328094
2019-09-12 77.10 78.27 76.15 76.44 386535
2019-09-13 77.00 78.00 76.55 77.39 802933
2019-09-16 77.12 80.67 76.69 80.47 303324
2019-09-17 80.37 80.82 79.52 79.53 263278
2019-09-18 79.75 79.75 78.17 79.31 216279
2019-09-19 79.50 80.79 79.46 79.58 266990
2019-09-20 79.55 80.12 78.46 79.55 621869
2019-09-23 79.33 79.74 78.33 78.51 175550
2019-09-24 79.03 79.82 77.07 77.11 248883
2019-09-25 77.27 78.57 76.85 78.24 210765
2019-09-26 78.32 78.68 75.94 76.12 158979
2019-09-27 76.35 76.35 74.38 74.70 172003
2019-09-30 74.82 76.39 74.82 75.56 197262
2019-10-01 76.11 77.11 73.40 73.55 140140
2019-10-02 73.00 73.00 71.60 71.98 139483
2019-10-03 71.99 73.06 70.20 72.98 104156
2019-10-04 73.43 74.18 72.85 74.09 97627
2019-10-07 73.72 75.41 73.49 74.76 145431
2019-10-08 73.97 74.27 72.92 73.24 132324
2019-10-09 74.09 74.35 72.85 73.00 134686
2019-10-10 73.15 73.62 72.61 73.28 127095
2019-10-11 74.52 76.09 74.52 74.82 138649
2019-10-14 74.45 75.63 74.31 74.75 69269
2019-10-15 75.07 76.52 74.97 75.22 98252
2019-10-16 75.06 75.56 74.36 74.40 131450
2019-10-17 74.52 75.94 74.06 75.50 193447
2019-10-18 75.14 75.82 73.90 74.99 177511
2019-10-21 75.65 76.10 74.71 74.75 118308
2019-10-22 74.65 75.04 74.01 74.71 122701
2019-10-23 74.64 75.78 74.38 75.48 123388
2019-10-24 75.60 76.57 74.77 75.95 178638
2019-10-25 75.83 76.94 74.19 74.37 356079
2019-10-28 74.52 77.34 74.51 76.90 170216
2019-10-29 76.33 78.38 75.29 78.11 125532
2019-10-30 77.71 77.77 76.04 77.61 132244
2019-10-31 77.95 79.48 75.01 77.44 312026
2019-11-01 78.25 79.45 75.90 76.72 204170
2019-11-04 77.31 77.36 75.86 77.11 207746
2019-11-05 77.28 77.73 76.32 76.72 163947
2019-11-06 76.81 77.00 74.33 74.36 149538
2019-11-07 75.06 75.93 73.42 73.56 156074
2019-11-08 73.56 74.23 72.84 74.12 208729
2019-11-11 73.51 75.13 73.45 74.52 160774
2019-11-12 74.32 76.21 74.31 75.83 225944
2019-11-13 74.94 75.19 70.00 73.83 617298
2019-11-14 73.96 74.58 73.68 73.99 149379
2019-11-15 74.69 75.72 74.21 74.76 188529
2019-11-18 74.21 75.26 72.78 73.30 187491
2019-11-19 73.53 74.47 72.81 74.05 196813
2019-11-20 73.83 75.61 73.79 73.96 193929
2019-11-21 74.09 74.16 73.18 73.61 189856
2019-11-22 73.92 74.45 73.21 74.34 132951
2019-11-25 74.77 76.68 74.65 75.62 184281
2019-11-26 75.50 76.63 75.25 76.41 226557
2019-11-27 76.35 77.60 76.33 76.61 141551
2019-11-29 76.26 76.84 75.24 75.85 47654
2019-12-02 75.76 75.80 74.38 75.01 161320
2019-12-03 74.20 76.41 74.04 76.26 166526
2019-12-04 76.84 77.23 76.18 76.56 166602
2019-12-05 76.53 77.12 75.86 77.08 188349
2019-12-06 77.88 79.30 77.41 79.24 229253
2019-12-09 78.81 79.15 77.96 78.08 282021
2019-12-10 77.78 78.40 76.44 77.12 218391
2019-12-11 77.10 79.06 76.78 78.57 130194
2019-12-12 78.31 80.13 77.94 79.77 129155
2019-12-13 79.37 79.70 77.97 78.85 121370
2019-12-16 79.51 80.90 79.51 80.26 150993
2019-12-17 80.44 80.44 78.32 79.96 172040
2019-12-18 80.17 80.93 79.82 80.43 188113
2019-12-19 80.50 80.79 79.88 80.19 185262
2019-12-20 80.66 80.82 79.70 80.74 925157
2019-12-23 80.92 81.60 80.08 81.23 114382
2019-12-24 81.31 81.68 80.98 81.56 42514
2019-12-26 81.92 81.92 80.94 81.30 56093
2019-12-27 81.45 81.83 80.32 81.24 107818
2019-12-30 81.08 81.30 79.58 80.23 140480
2019-12-31 80.12 80.97 80.12 80.43 167369
2020-01-02 81.18 82.04 80.14 82.02 154295
2020-01-03 80.59 81.68 80.34 81.04 240591
2020-01-06 80.72 82.07 79.84 81.72 204274
2020-01-07 81.16 81.68 80.73 81.39 194113
2020-01-08 81.44 82.73 81.00 82.44 196088
2020-01-09 82.93 84.60 82.85 84.54 188036
2020-01-10 85.01 85.69 84.25 85.56 210689
2020-01-13 85.47 85.84 84.42 85.55 157218
2020-01-14 85.03 87.22 84.52 86.60 237258
2020-01-15 86.28 87.44 85.95 86.97 274238
2020-01-16 87.74 89.02 87.36 88.82 138604
2020-01-17 89.36 89.36 88.63 89.03 162251
2020-01-21 88.92 89.38 88.55 88.75 158759
2020-01-22 89.21 91.60 89.21 91.06 217256
2020-01-23 91.06 91.64 90.35 91.18 351341
2020-01-24 91.18 91.18 88.63 89.20 223321
2020-01-27 87.71 88.93 86.92 88.71 152244
2020-01-28 89.28 89.58 88.33 89.44 129640
2020-01-29 89.44 89.52 87.69 87.90 305149
2020-01-30 86.58 87.69 85.84 87.64 136999
2020-01-31 87.01 87.06 84.81 85.40 184798
2020-02-03 85.87 86.78 85.18 85.91 221160
2020-02-04 87.20 87.50 84.93 85.03 180539
2020-02-05 86.04 86.91 85.18 86.02 160136
2020-02-06 86.47 87.28 85.70 86.37 103452
2020-02-07 86.00 86.08 84.20 84.78 106877
2020-02-10 84.57 85.65 84.30 85.38 109639
2020-02-11 85.92 87.26 85.41 87.02 99927
2020-02-12 87.75 88.53 87.35 88.00 118499
2020-02-13 87.46 89.81 87.46 89.59 140994
2020-02-14 89.45 91.16 89.19 90.95 180948
2020-02-18 90.62 91.41 90.17 90.79 213781
2020-02-19 91.22 93.81 91.06 93.24 322774
2020-02-20 96.88 99.95 95.02 98.93 358785
2020-02-21 99.25 99.25 95.96 97.85 226303
2020-02-24 95.85 96.78 93.97 96.45 298215
2020-02-25 96.53 96.53 93.83 94.21 400726
2020-02-26 94.95 96.29 94.09 94.64 276874
2020-02-27 93.13 93.86 89.05 89.10 398548
2020-02-28 86.55 90.91 86.33 90.17 406196
2020-03-02 90.96 91.41 88.35 91.15 243634
2020-03-03 91.33 92.52 85.96 87.50 262384
2020-03-04 89.50 91.00 87.24 90.80 187525
2020-03-05 88.80 89.21 85.79 87.13 225413
2020-03-06 84.20 85.32 82.36 85.09 245737
2020-03-09 79.84 81.65 77.18 80.56 444146
2020-03-10 82.56 83.88 79.31 83.61 402065
2020-03-11 81.41 82.03 77.46 79.33 300466
2020-03-12 73.94 75.90 70.14 74.12 317732
2020-03-13 77.57 77.57 68.92 75.86 469000
2020-03-16 62.25 67.08 62.25 63.34 541096
2020-03-17 64.53 68.82 61.72 68.82 461854
2020-03-18 65.24 69.61 54.09 55.76 336659
2020-03-19 54.96 58.88 51.99 58.03 248552
2020-03-20 58.65 58.97 50.92 51.12 385033
2020-03-23 51.73 53.38 46.01 47.20 322730
2020-03-24 49.77 54.06 49.26 51.59 412133
2020-03-25 51.62 57.31 50.41 55.36 256526
2020-03-26 55.96 61.15 55.05 60.50 269631
2020-03-27 58.37 58.94 56.09 57.31 159190
2020-03-30 58.02 63.00 57.11 62.86 242738
2020-03-31 62.24 63.92 61.68 62.86 358285
2020-04-01 59.73 60.61 53.46 53.55 248109
2020-04-02 52.69 54.45 51.01 53.87 216047
2020-04-03 53.29 54.33 50.72 51.85 190047
2020-04-06 54.42 58.55 54.42 58.39 277084
2020-04-07 60.86 61.81 58.12 60.13 516431
2020-04-08 61.61 64.82 61.50 63.79 225202
2020-04-09 65.13 71.39 65.13 70.76 324659
2020-04-13 69.78 69.82 66.78 67.77 204938
2020-04-14 69.97 70.55 67.02 69.33 222219
2020-04-15 65.59 67.94 63.91 64.40 203745
2020-04-16 64.21 65.67 61.37 64.03 207466
2020-04-17 66.98 68.58 66.30 68.48 188721
2020-04-20 67.36 67.94 65.52 67.33 133805
2020-04-21 65.24 66.53 63.49 66.41 260211
2020-04-22 68.10 68.97 66.33 68.19 143729
2020-04-23 68.20 70.31 68.20 68.58 210980
2020-04-24 68.69 69.45 67.01 69.16 142577
2020-04-27 69.66 73.00 69.66 71.94 180125
2020-04-28 74.06 74.06 69.24 70.43 244159
2020-04-29 72.68 80.41 72.06 78.48 343836
2020-04-30 76.66 76.66 74.20 74.46 293317
2020-05-01 72.66 74.05 70.24 71.97 178779
2020-05-04 70.59 72.90 70.19 70.38 275379
2020-05-05 72.04 74.08 71.84 72.05 145059
2020-05-06 72.25 73.80 70.59 71.95 128702
2020-05-07 73.10 78.22 71.82 77.98 285849
2020-05-08 82.60 82.60 75.59 76.46 295319
2020-05-11 74.76 76.94 73.44 75.52 223240
2020-05-12 75.75 76.54 73.61 73.63 169754
2020-05-13 72.87 72.87 69.77 70.64 176715
2020-05-14 69.10 71.95 67.16 71.66 181561
2020-05-15 71.44 73.56 70.26 73.45 141174
2020-05-18 78.40 79.24 76.72 78.24 190332
2020-05-19 77.66 79.44 77.12 77.20 149368
2020-05-20 78.68 81.33 77.74 80.36 249887
2020-05-21 79.83 80.80 79.11 79.73 130203
2020-05-22 80.29 80.81 78.80 80.69 125958
2020-05-26 83.56 83.56 79.82 80.02 163728
2020-05-27 81.64 82.64 79.58 82.13 147874
2020-05-28 83.37 83.50 79.72 79.81 243783
2020-05-29 78.91 79.74 75.40 79.18 384784
2020-06-01 79.47 80.13 78.75 78.82 192757
2020-06-02 79.61 79.90 77.51 79.25 262110
2020-06-03 80.86 84.58 80.51 83.62 191502
2020-06-04 82.40 83.79 80.93 82.10 156781
2020-06-05 85.51 87.35 83.54 85.63 171432
2020-06-08 85.18 87.13 84.88 86.59 189504
2020-06-09 85.42 86.31 82.82 82.98 156373
2020-06-10 82.32 82.32 78.04 79.03 173651
2020-06-11 75.85 76.23 70.81 70.83 255372
2020-06-12 74.12 74.23 70.92 72.68 316943
2020-06-15 70.00 74.89 70.00 74.89 164110
2020-06-16 78.35 78.87 75.65 76.41 162533
2020-06-17 76.98 76.98 75.04 75.52 123102
2020-06-18 75.00 76.17 73.51 73.76 107585
2020-06-19 74.31 76.89 74.29 74.72 391514
2020-06-22 73.72 74.19 72.08 73.80 171192
2020-06-23 74.94 76.67 74.42 75.88 186321
2020-06-24 74.81 74.81 69.85 70.39 304197
2020-06-25 69.95 69.95 67.08 68.79 359379
2020-06-26 68.38 69.04 67.06 67.38 359377
2020-06-29 68.60 71.01 68.15 70.74 223594
2020-06-30 70.23 73.36 70.21 73.05 199478
2020-07-01 73.36 73.78 71.52 71.60 260474
2020-07-02 73.25 73.48 71.80 72.28 165729
2020-07-06 73.92 73.92 71.42 71.55 215083
2020-07-07 70.82 71.47 69.05 69.05 159885
2020-07-08 68.75 69.67 67.65 68.97 178042
2020-07-09 68.81 68.84 66.00 66.66 220254
2020-07-10 66.92 67.01 65.64 66.46 245599
2020-07-13 67.11 68.88 66.28 66.32 246017
2020-07-14 66.53 67.94 66.06 67.82 307747
2020-07-15 70.37 72.46 68.98 71.99 238071
2020-07-16 71.46 72.55 70.85 71.10 120612
2020-07-17 71.56 72.82 71.54 72.29 270323
2020-07-20 72.08 72.88 70.56 71.33 145928
2020-07-21 72.10 72.79 71.18 71.80 170776
2020-07-22 71.01 72.22 71.01 71.97 134932
2020-07-23 71.76 72.58 70.83 71.60 122057
2020-07-24 71.35 71.35 69.01 69.68 116775
2020-07-27 69.37 70.97 69.00 70.85 170566
2020-07-28 70.64 71.20 68.43 68.64 240985
2020-07-29 69.36 71.06 69.14 69.96 390385
2020-07-30 66.12 68.61 64.10 68.25 418972
2020-07-31 67.50 67.87 64.55 65.77 297783
2020-08-03 66.38 66.82 65.54 65.55 251638
2020-08-04 64.86 65.25 63.43 63.46 219286
2020-08-05 64.22 64.51 63.44 64.12 277933
2020-08-06 63.63 64.14 62.35 63.90 208536
2020-08-07 63.90 65.30 63.90 64.98 121922
2020-08-10 65.04 66.60 64.77 64.84 134482
2020-08-11 65.63 66.96 65.13 65.35 221865
2020-08-12 66.80 70.41 66.16 69.45 349088
2020-08-13 68.73 70.46 68.45 69.94 294429
2020-08-14 69.23 70.62 69.23 70.55 195552
2020-08-17 70.60 71.17 70.20 70.90 162991
2020-08-18 70.65 70.78 69.55 70.34 217542
2020-08-19 70.58 71.35 69.81 70.55 242588
2020-08-20 69.70 70.70 68.86 69.50 279440
2020-08-21 68.81 69.41 67.29 68.00 247183
2020-08-24 68.74 69.26 68.10 69.16 198104
2020-08-25 69.83 70.15 68.53 68.78 166037
2020-08-26 68.39 68.39 65.38 67.55 263388
2020-08-27 68.36 70.12 67.46 69.61 200231
2020-08-28 70.11 70.11 68.56 69.89 128247
2020-08-31 69.48 69.91 68.66 69.26 172967
2020-09-01 68.91 69.31 68.38 68.96 118705
2020-09-02 69.31 71.86 69.01 71.62 150183
2020-09-03 71.94 72.46 69.60 70.70 208265
2020-09-04 71.40 71.60 68.68 69.02 191913
2020-09-08 68.48 68.48 66.81 67.00 226424
2020-09-09 67.60 68.25 66.90 67.92 238118
2020-09-10 67.92 68.30 66.21 66.33 234136
2020-09-11 66.54 67.34 63.79 64.28 224773
2020-09-14 64.73 65.30 64.12 64.53 253453
2020-09-15 64.90 65.72 61.70 61.70 264316
2020-09-16 62.17 63.02 59.42 59.44 558973
2020-09-17 58.61 60.08 58.01 58.44 521933
2020-09-18 59.16 60.35 57.59 58.09 765775
2020-09-21 56.56 57.43 55.63 57.06 529744
2020-09-22 57.06 57.61 55.48 56.50 398412
2020-09-23 56.43 57.40 55.96 56.20 286606
2020-09-24 55.97 57.19 55.38 57.04 290421
2020-09-25 56.50 58.98 56.50 58.72 440372
2020-09-28 59.49 60.19 58.59 58.80 432692
2020-09-29 58.76 60.21 58.14 58.68 202589
2020-09-30 58.80 59.48 58.64 59.01 334925
2020-10-01 59.24 60.22 57.87 58.16 168573
2020-10-02 56.86 58.65 56.62 57.76 225494
2020-10-05 58.38 59.83 58.38 59.32 158221
2020-10-06 59.93 62.16 59.74 60.53 248466
2020-10-07 58.17 61.94 58.17 61.65 259115
2020-10-08 62.57 63.79 62.34 63.38 230650
2020-10-09 64.08 64.95 63.22 64.77 139452

Explore More About ITGR

Coins representing dividend payouts and trends

ITGR Dividend History

Discover Integer Holdings Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ITGR Stock Split History

Discover Integer Holdings Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ITGR Historical Prices

Explore Integer Holdings Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.