S&P 500   5,005.77 (-0.11%)
DOW   37,986.71 (+0.56%)
QQQ   419.10 (-1.02%)
AAPL   165.24 (-1.08%)
MSFT   400.87 (-0.84%)
META   486.86 (-2.98%)
GOOGL   154.62 (-0.89%)
AMZN   176.16 (-1.71%)
TSLA   149.13 (-0.53%)
NVDA   817.73 (-3.42%)
AMD   150.76 (-2.79%)
NIO   3.86 (-3.50%)
BABA   68.70 (-0.26%)
T   16.39 (+0.37%)
F   12.09 (+0.25%)
MU   109.05 (-2.57%)
GE   150.94 (-1.31%)
CGC   7.55 (-3.58%)
DIS   111.91 (-0.46%)
AMC   3.15 (+7.88%)
PFE   25.56 (+0.67%)
PYPL   62.04 (-0.10%)
XOM   120.52 (+1.69%)
S&P 500   5,005.77 (-0.11%)
DOW   37,986.71 (+0.56%)
QQQ   419.10 (-1.02%)
AAPL   165.24 (-1.08%)
MSFT   400.87 (-0.84%)
META   486.86 (-2.98%)
GOOGL   154.62 (-0.89%)
AMZN   176.16 (-1.71%)
TSLA   149.13 (-0.53%)
NVDA   817.73 (-3.42%)
AMD   150.76 (-2.79%)
NIO   3.86 (-3.50%)
BABA   68.70 (-0.26%)
T   16.39 (+0.37%)
F   12.09 (+0.25%)
MU   109.05 (-2.57%)
GE   150.94 (-1.31%)
CGC   7.55 (-3.58%)
DIS   111.91 (-0.46%)
AMC   3.15 (+7.88%)
PFE   25.56 (+0.67%)
PYPL   62.04 (-0.10%)
XOM   120.52 (+1.69%)
S&P 500   5,005.77 (-0.11%)
DOW   37,986.71 (+0.56%)
QQQ   419.10 (-1.02%)
AAPL   165.24 (-1.08%)
MSFT   400.87 (-0.84%)
META   486.86 (-2.98%)
GOOGL   154.62 (-0.89%)
AMZN   176.16 (-1.71%)
TSLA   149.13 (-0.53%)
NVDA   817.73 (-3.42%)
AMD   150.76 (-2.79%)
NIO   3.86 (-3.50%)
BABA   68.70 (-0.26%)
T   16.39 (+0.37%)
F   12.09 (+0.25%)
MU   109.05 (-2.57%)
GE   150.94 (-1.31%)
CGC   7.55 (-3.58%)
DIS   111.91 (-0.46%)
AMC   3.15 (+7.88%)
PFE   25.56 (+0.67%)
PYPL   62.04 (-0.10%)
XOM   120.52 (+1.69%)
S&P 500   5,005.77 (-0.11%)
DOW   37,986.71 (+0.56%)
QQQ   419.10 (-1.02%)
AAPL   165.24 (-1.08%)
MSFT   400.87 (-0.84%)
META   486.86 (-2.98%)
GOOGL   154.62 (-0.89%)
AMZN   176.16 (-1.71%)
TSLA   149.13 (-0.53%)
NVDA   817.73 (-3.42%)
AMD   150.76 (-2.79%)
NIO   3.86 (-3.50%)
BABA   68.70 (-0.26%)
T   16.39 (+0.37%)
F   12.09 (+0.25%)
MU   109.05 (-2.57%)
GE   150.94 (-1.31%)
CGC   7.55 (-3.58%)
DIS   111.91 (-0.46%)
AMC   3.15 (+7.88%)
PFE   25.56 (+0.67%)
PYPL   62.04 (-0.10%)
XOM   120.52 (+1.69%)
Free Trial

Integer (ITGR) Stock Chart & Stock Price History

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)
Free ITGR Stock Alerts
$117.27
-0.56 (-0.48%)
(As of 10:46 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Integer Stock Price Performance

5 Day
Performance
+1.30%
1 Month
Performance
+3.49%
3 Month
Performance
+12.81%
6 Month
Performance
+61.35%
Year-To-Date
Performance
+18.36%
1 Year
Performance
+44.71%
Receive ITGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Integer and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Here’s how to start a “Weekend Side Hustle” from your sofa
Here’s how you can start your very own “Weekend Side Hustle” right from the comfort of your sofa! It doesn't matter if you have a multi-million dollar retirement account… Or if you’re just starting out with a few thousand.
Weekend after weekend!

ITGR Stock Chart for Friday, April, 19, 2024

ITGR Chart by TradingView

Integer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$118.49$117.79
-0.59%		$119.53$117.52435,565 shs$3.95 billion
04/17/2024$119.31$118.49
-0.69%		$119.83$117.02579,520 shs$3.97 billion
04/16/2024$118.74$119.31
+0.48%		$121.53$116.67722,050 shs$4.00 billion
04/15/2024$115.77$118.74
+2.57%		$120.00$117.70739,413 shs$3.98 billion
04/12/2024$116.97$115.77
-1.03%		$116.73$115.43222,043 shs$3.88 billion
04/11/2024$115.27$116.97
+1.47%		$117.58$115.70319,399 shs$3.91 billion
04/10/2024$118.99$115.27
-3.13%		$117.22$114.72469,150 shs$3.85 billion
04/09/2024$115.38$118.99
+3.13%		$119.00$115.85416,797 shs$3.97 billion
04/08/2024$114.97$115.38
+0.36%		$115.48$114.43191,519 shs$3.85 billion
04/05/2024$115.01$114.95
-0.05%		$116.75$114.81355,414 shs$3.84 billion
04/04/2024$116.18$115.01
-1.01%		$117.53$114.07835,708 shs$3.84 billion
04/03/2024$114.62$116.18
+1.36%		$116.83$114.30373,142 shs$3.88 billion
04/02/2024$116.00$114.62
-1.19%		$115.80$113.25310,873 shs$3.83 billion
04/01/2024$116.68$116.00
-0.58%		$116.78$114.60190,427 shs$3.87 billion
03/29/2024$116.73$116.68
-0.04%		$117.78$115.70211,569 shs$3.90 billion
03/28/2024$115.11$116.73
+1.41%		$117.78$115.70211,566 shs$3.90 billion
03/27/2024$111.58$115.11
+3.16%		$115.31$112.68244,076 shs$3.84 billion
03/26/2024$114.33$111.58
-2.41%		$114.62$111.02265,069 shs$3.73 billion
03/25/2024$116.04$114.33
-1.47%		$116.55$114.12447,992 shs$3.82 billion
03/22/2024$114.79$116.04
+1.09%		$116.22$114.42137,869 shs$3.88 billion
03/21/2024$113.18$114.79
+1.42%		$115.82$113.41250,879 shs$3.83 billion
03/20/2024$113.32$113.18
-0.12%		$114.17$111.99168,123 shs$3.78 billion
03/19/2024$113.49$113.32
-0.15%		$114.48$112.92161,077 shs$3.78 billion
03/18/2024$113.82$113.49
-0.29%		$114.86$113.43266,516 shs$3.79 billion
03/15/2024$114.87$113.85
-0.89%		$114.25$111.72359,526 shs$3.80 billion
03/14/2024$113.88$114.87
+0.87%		$115.34$113.51184,060 shs$3.84 billion
03/13/2024$113.75$113.88
+0.11%		$114.82$113.57239,321 shs$3.80 billion
03/12/2024$113.11$113.75
+0.57%		$113.77$112.12219,469 shs$3.80 billion
03/11/2024$115.52$113.11
-2.09%		$115.64$112.70263,674 shs$3.78 billion
03/08/2024$116.22$115.52
-0.60%		$118.15$115.09370,585 shs$3.86 billion
03/07/2024$115.15$116.22
+0.93%		$117.22$115.74357,677 shs$3.88 billion
03/06/2024$112.39$115.15
+2.45%		$115.62$112.85417,215 shs$3.85 billion
03/05/2024$113.22$112.39
-0.73%		$113.22$110.86256,286 shs$3.75 billion
03/04/2024$111.52$113.22
+1.52%		$113.59$111.20450,380 shs$3.78 billion
03/01/2024$110.29$111.55
+1.14%		$111.67$109.44330,989 shs$3.73 billion
02/29/2024$108.26$110.29
+1.88%		$110.56$107.71434,700 shs$3.68 billion
02/28/2024$105.62$108.26
+2.50%		$108.63$105.14450,798 shs$3.62 billion
02/27/2024$103.31$105.62
+2.24%		$105.64$103.08372,402 shs$3.53 billion
02/26/2024$102.00$103.31
+1.28%		$104.09$102.15316,083 shs$3.45 billion
02/23/2024$100.10$102.00
+1.90%		$102.72$99.63264,834 shs$3.41 billion
3 Sub-$10 Stocks to Buy for 2024 (Ad)

Often, investors will overlook stocks just because they're cheap. It's a common thought that a cheap price tag means that something must be wrong with the company. But this couldn't be further from the case in many instances.

Get your FREE look at these THREE companies right here.
02/22/2024$98.56$100.10
+1.56%		$100.55$98.65300,136 shs$3.34 billion
02/21/2024$100.40$98.56
-1.83%		$100.38$97.49333,970 shs$3.28 billion
02/20/2024$99.39$100.40
+1.02%		$102.39$99.08459,246 shs$3.35 billion
02/19/2024$99.39$99.39$100.91$98.29597,200 shs$3.31 billion
02/16/2024$99.83$99.40
-0.44%		$100.91$98.29597,235 shs$3.31 billion
02/15/2024$105.05$99.83
-4.97%		$103.68$94.561.02 million shs$3.33 billion
02/14/2024$104.06$105.05
+0.95%		$105.87$104.25381,309 shs$3.50 billion
02/13/2024$105.75$104.06
-1.60%		$107.26$103.16379,243 shs$3.47 billion
02/12/2024$105.72$105.75
+0.03%		$106.33$105.30269,199 shs$3.52 billion
02/09/2024$105.69$105.72
+0.03%		$106.78$104.84145,582 shs$3.52 billion
02/08/2024$104.92$105.69
+0.73%		$105.94$103.64187,794 shs$3.52 billion
02/07/2024$105.38$104.92
-0.44%		$105.35$104.31163,000 shs$3.50 billion
02/06/2024$102.99$105.38
+2.32%		$106.02$103.54289,416 shs$3.51 billion
02/05/2024$103.91$102.99
-0.89%		$104.14$102.96126,679 shs$3.43 billion
02/02/2024$103.83$103.95
+0.12%		$104.53$102.59252,749 shs$3.46 billion
02/01/2024$101.32$103.83
+2.48%		$103.90$100.96193,089 shs$3.46 billion
01/31/2024$102.57$101.32
-1.21%		$103.83$101.17209,359 shs$3.38 billion
01/30/2024$101.85$102.57
+0.70%		$103.53$102.23299,454 shs$3.42 billion
01/29/2024$101.16$101.85
+0.68%		$101.92$100.44244,035 shs$3.39 billion
01/26/2024$101.33$101.16
-0.17%		$101.95$100.55157,410 shs$3.37 billion
01/25/2024$101.35$101.33
-0.02%		$102.72$100.63189,003 shs$3.38 billion
01/24/2024$102.65$101.35
-1.27%		$103.82$100.94168,785 shs$3.38 billion
01/23/2024$103.60$102.65
-0.92%		$104.64$101.87175,349 shs$3.42 billion
01/22/2024$103.99$103.60
-0.38%		$106.78$103.42286,297 shs$3.45 billion
01/19/2024$103.10$103.95
+0.82%		$103.95$101.83180,949 shs$3.46 billion
01/18/2024$103.99$103.10
-0.86%		$104.81$101.95241,782 shs$3.44 billion

Related Companies:
This page (NYSE:ITGR) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
Your Money is Not Safe
American Alternative
The #1 Crypto for 2024
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research