NYSE:ITGR | Historical Stock Price | Integer Holdings Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-09-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.59$20.68$33.95$55.74$91.53$150.292000-09-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.19$21.1977,229——
2012-12-28$20.87$20.87117,598——
2012-12-27$20.87$20.87112,991——
2012-12-26$20.83$20.8359,677——
2012-12-24$20.86$20.8672,183——
2012-12-21$20.99$20.99385,047——
2012-12-20$20.88$20.88194,937——
2012-12-19$20.79$20.79296,739——
2012-12-18$20.46$20.46328,113——
2012-12-17$20.11$20.11139,100——
2012-12-14$19.91$19.91130,324——
2012-12-13$20.05$20.0572,292——
2012-12-12$20.33$20.33119,792——
2012-12-11$20.39$20.39107,067——
2012-12-10$20.09$20.0993,794——
2012-12-07$19.93$19.9390,064——
2012-12-06$19.98$19.9869,769——
2012-12-05$19.90$19.90155,226——
2012-12-04$20.21$20.21111,565——
2012-12-03$20.15$20.1593,794——
2012-11-30$20.58$20.58130,982——
2012-11-29$20.45$20.45150,508——
2012-11-28$20.08$20.08119,902——
2012-11-27$20.18$20.1882,056——
2012-11-26$20.26$20.2650,681——
2012-11-23$20.33$20.3342,673——
2012-11-21$19.97$19.9789,625——
2012-11-20$19.95$19.9561,213——
2012-11-19$20.01$20.0151,888——
2012-11-16$19.79$19.7988,528——
2012-11-15$19.62$19.6285,456——
2012-11-14$19.64$19.6497,852——
2012-11-13$20.01$20.0186,005——
2012-11-12$20.16$20.1643,441——
2012-11-09$20.24$20.2455,728——
2012-11-08$20.42$20.42108,713——
2012-11-07$20.69$20.69134,931——
2012-11-06$20.93$20.9399,169——
2012-11-05$20.78$20.7893,684——
2012-11-02$20.44$20.44109,700——
2012-11-01$20.41$20.41171,132——
2012-10-31$20.04$20.04233,661——
2012-10-26$20.18$20.18121,438——
2012-10-25$20.36$20.3693,903——
2012-10-24$20.29$20.2951,669——
2012-10-23$20.37$20.3765,162——
2012-10-22$20.66$20.6681,946——
2012-10-19$20.52$20.52120,999——
2012-10-18$21.10$21.10116,172——
2012-10-17$21.51$21.5184,579——
2012-10-16$21.53$21.5365,820——
2012-10-15$21.42$21.4268,343——
2012-10-12$21.40$21.4055,728——
2012-10-11$21.60$21.6050,681——
2012-10-10$21.59$21.5965,162——
2012-10-09$21.66$21.6653,424——
2012-10-08$22.26$22.2664,394——
2012-10-05$22.50$22.50102,021——
2012-10-04$22.76$22.7663,736——
2012-10-03$22.53$22.5343,551——
2012-10-02$22.36$22.3685,347——
2012-10-01$22.43$22.43119,354——
2012-09-28$22.18$22.1859,787——
2012-09-27$22.41$22.4189,515——
2012-09-26$22.30$22.3078,655——
2012-09-25$22.51$22.5174,377——
2012-09-24$22.70$22.7075,364——
2012-09-21$22.67$22.67118,476——
2012-09-20$22.69$22.6957,154——
2012-09-19$22.88$22.8865,710——
2012-09-18$23.06$23.06137,344——
2012-09-17$22.63$22.6362,748——
2012-09-14$22.49$22.4990,173——
2012-09-13$22.16$22.1675,035——
2012-09-12$21.60$21.6087,650——
2012-09-11$21.59$21.59156,103——
2012-09-10$21.96$21.9654,302——
2012-09-07$22.11$22.1147,281——
2012-09-06$22.17$22.1773,499——
2012-09-05$21.46$21.46391,300——
2012-09-04$21.41$21.4179,094——
2012-08-31$21.10$21.1059,019——
2012-08-30$21.22$21.2233,129——
2012-08-29$21.33$21.3340,041——
2012-08-28$21.20$21.2070,647——
2012-08-27$21.41$21.4144,867——
2012-08-24$21.38$21.3850,352——
2012-08-23$21.42$21.4240,479——
2012-08-22$21.75$21.75116,063——
2012-08-21$21.88$21.8863,845——
2012-08-20$21.64$21.6437,847——
2012-08-17$21.67$21.6766,588——
2012-08-16$21.54$21.5489,735——
2012-08-15$21.57$21.5756,276——
2012-08-14$21.36$21.36110,907——
2012-08-13$21.59$21.5950,572——
2012-08-10$21.72$21.7255,947——
2012-08-09$21.73$21.73116,392——
2012-08-08$22.17$22.17137,454——
2012-08-07$21.89$21.89112,881——
2012-08-06$21.72$21.7283,153——
2012-08-03$21.58$21.58139,100——
2012-08-02$20.74$20.74115,295——
2012-08-01$20.52$20.52106,409——
2012-07-31$20.81$20.8174,486——
2012-07-30$21.06$21.0681,068——
2012-07-27$21.21$21.21107,835——
2012-07-26$20.62$20.62143,488——
2012-07-25$20.49$20.4998,511——
2012-07-24$20.36$20.36166,196——
2012-07-23$20.34$20.34130,324——
2012-07-20$21.14$21.14111,784——
2012-07-19$21.45$21.4596,097——
2012-07-18$21.52$21.5277,997——
2012-07-17$21.33$21.3359,567——
2012-07-16$20.98$20.9861,761——
2012-07-13$21.00$21.0066,917——
2012-07-12$20.80$20.8099,608——
2012-07-11$21.08$21.0882,494——
2012-07-10$21.22$21.2272,841——
2012-07-09$21.49$21.49133,176——
2012-07-06$21.33$21.33110,139——
2012-07-05$21.33$21.3391,490——
2012-07-03$21.39$21.3973,828——
2012-07-02$20.97$20.97119,902——
2012-06-29$20.70$20.70224,556——
2012-06-28$19.48$19.48212,489——
2012-06-27$19.42$19.42113,649——
2012-06-26$19.30$19.3093,135——
2012-06-25$19.49$19.49103,996——
2012-06-22$19.77$19.77196,144——
2012-06-21$19.75$19.75181,992——
2012-06-20$19.57$19.5747,390——
2012-06-19$19.45$19.45187,258——
2012-06-18$19.43$19.4399,498——
2012-06-15$19.46$19.46162,575——
2012-06-14$18.94$18.94122,096——
2012-06-13$18.81$18.8178,765——
2012-06-12$18.98$18.9889,076——
2012-06-11$18.92$18.9292,367——
2012-06-08$19.43$19.43111,016——
2012-06-07$19.11$19.1186,882——
2012-06-06$19.26$19.2692,806——
2012-06-05$19.09$19.09132,298——
2012-06-04$18.83$18.83209,198——
2012-06-01$18.70$18.70183,857——
2012-05-31$18.92$18.92166,086——
2012-05-30$18.75$18.75111,784——
2012-05-29$18.94$18.9472,621——
2012-05-25$18.78$18.7855,508——
2012-05-24$18.91$18.9189,296——
2012-05-23$18.81$18.81141,513——
2012-05-22$18.82$18.82107,506——
2012-05-21$19.06$19.06142,720——
2012-05-18$18.88$18.88106,299——
2012-05-17$19.23$19.2370,976——
2012-05-16$19.60$19.6064,504——
2012-05-15$19.82$19.8271,305——
2012-05-14$19.89$19.89177,275——
2012-05-11$20.00$20.00143,707——
2012-05-10$20.41$20.41162,137——
2012-05-09$20.49$20.4989,954——
2012-05-08$20.77$20.77102,789——
2012-05-07$20.77$20.7774,596——
2012-05-04$20.54$20.54132,737——
2012-05-03$21.08$21.08123,193——
2012-05-02$21.24$21.24143,707——
2012-05-01$21.13$21.13202,397——
2012-04-30$21.23$21.23320,324——
2012-04-27$21.03$21.03626,497——
2012-04-26$22.52$22.5281,068——
2012-04-25$22.37$22.3799,717——
2012-04-24$21.95$21.95157,310——
2012-04-23$21.72$21.72158,407——
2012-04-20$21.82$21.82112,223——
2012-04-19$21.87$21.87210,734——
2012-04-18$21.75$21.75113,978——
2012-04-17$22.05$22.05152,264——
2012-04-16$21.58$21.58249,129——
2012-04-13$21.51$21.51373,748——
2012-04-12$21.48$21.48122,316——
2012-04-11$21.10$21.10129,665——
2012-04-10$20.76$20.76217,535——
2012-04-09$21.40$21.40139,209——
2012-04-05$21.83$21.83132,079——
2012-04-04$21.65$21.65158,955——
2012-04-03$22.28$22.28100,814——
2012-04-02$22.42$22.42203,823——
2012-03-30$22.35$22.35158,736——
2012-03-29$22.28$22.28185,832——
2012-03-28$22.37$22.37125,277——
2012-03-27$22.15$22.1596,536——
2012-03-26$22.42$22.42192,414——
2012-03-23$21.97$21.97194,169——
2012-03-22$21.79$21.79149,631——
2012-03-21$21.81$21.8199,279——
2012-03-20$21.94$21.94124,839——
2012-03-19$22.11$22.11266,681——
2012-03-16$21.91$21.91130,653——
2012-03-15$21.99$21.9988,967——
2012-03-14$21.80$21.80262,841——
2012-03-13$21.93$21.93148,863——
2012-03-12$21.66$21.6689,844——
2012-03-09$21.77$21.77200,641——
2012-03-08$21.61$21.61116,392——
2012-03-07$21.52$21.52142,500——
2012-03-06$21.38$21.38257,466——
2012-03-05$21.63$21.63283,355——
2012-03-02$21.83$21.83156,981——
2012-03-01$22.30$22.30193,072——
2012-02-29$22.56$22.56248,141——
2012-02-28$23.24$23.24178,701——
2012-02-27$23.20$23.20144,365——
2012-02-24$22.94$22.94246,277——
2012-02-23$22.79$22.79144,475——
2012-02-22$22.61$22.6189,954——
2012-02-21$22.56$22.56162,137——
2012-02-17$22.92$22.92130,433——
2012-02-16$22.94$22.9488,418——
2012-02-15$22.63$22.63151,276——
2012-02-14$22.69$22.69151,935——
2012-02-13$22.82$22.82127,142——
2012-02-10$22.64$22.64155,774——
2012-02-09$22.82$22.82252,091——
2012-02-08$22.83$22.83114,198——
2012-02-07$22.57$22.57134,053——
2012-02-06$22.61$22.61140,416——
2012-02-03$22.68$22.68191,756——
2012-02-02$22.03$22.03168,719——
2012-02-01$21.82$21.82218,413——
2012-01-31$21.35$21.35230,699——
2012-01-30$21.17$21.17249,897——
2012-01-27$20.80$20.80142,062——
2012-01-26$20.58$20.58124,510——
2012-01-25$20.26$20.26391,081——
2012-01-24$19.61$19.61233,222——
2012-01-23$19.77$19.77105,531——
2012-01-20$20.00$20.00453,390——
2012-01-19$19.92$19.92232,016——
2012-01-18$20.03$20.03277,651——
2012-01-17$19.87$19.87136,247——
2012-01-13$19.85$19.8584,579——
2012-01-12$19.84$19.84297,397——
2012-01-11$20.01$20.01280,284——
2012-01-10$19.96$19.96157,420——
2012-01-09$19.73$19.73164,660——
2012-01-06$19.94$19.94467,871——
2012-01-05$20.24$20.24102,350——
2012-01-04$20.18$20.18137,893——
2012-01-03$20.41$20.41133,615——