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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$80.43$80.43167,400——
2019-12-30$80.23$80.23140,500——
2019-12-27$81.24$81.24107,800——
2019-12-26$81.30$81.3056,100——
2019-12-24$81.56$81.5642,500——
2019-12-23$81.23$81.23114,400——
2019-12-20$80.74$80.74925,200——
2019-12-19$80.19$80.19185,300——
2019-12-18$80.43$80.43188,100——
2019-12-17$79.96$79.96172,000——
2019-12-16$80.26$80.26151,000——
2019-12-13$78.85$78.85121,400——
2019-12-12$79.77$79.77129,200——
2019-12-11$78.57$78.57130,200——
2019-12-10$77.12$77.12218,400——
2019-12-09$78.08$78.08280,700——
2019-12-06$79.24$79.24229,300——
2019-12-05$77.08$77.08188,300——
2019-12-04$76.56$76.56166,600——
2019-12-03$76.26$76.26166,200——
2019-12-02$75.01$75.01161,300——
2019-11-29$75.85$75.8547,700——
2019-11-27$76.61$76.61141,600——
2019-11-26$76.41$76.41226,600——
2019-11-25$75.62$75.62184,300——
2019-11-22$74.34$74.34133,000——
2019-11-21$73.61$73.61189,900——
2019-11-20$73.96$73.96193,900——
2019-11-19$74.05$74.05196,800——
2019-11-18$73.30$73.30187,500——
2019-11-15$74.76$74.76188,500——
2019-11-14$73.99$73.99149,400——
2019-11-13$73.83$73.83617,200——
2019-11-12$75.83$75.83225,900——
2019-11-11$74.52$74.52160,800——
2019-11-08$74.12$74.12208,700——
2019-11-07$73.56$73.56156,100——
2019-11-06$74.36$74.36149,500——
2019-11-05$76.72$76.72163,900——
2019-11-04$77.11$77.11206,800——
2019-11-01$76.72$76.72204,200——
2019-10-31$77.44$77.44312,000——
2019-10-30$77.61$77.61132,200——
2019-10-29$78.11$78.11125,500——
2019-10-28$76.90$76.90170,200——
2019-10-25$74.37$74.37356,100——
2019-10-24$75.95$75.95178,600——
2019-10-23$75.48$75.48120,400——
2019-10-22$74.71$74.71113,600——
2019-10-21$74.75$74.75116,600——
2019-10-18$74.99$74.99177,500——
2019-10-17$75.50$75.50193,400——
2019-10-16$74.40$74.40131,500——
2019-10-15$75.22$75.2298,200——
2019-10-14$74.75$74.7569,300——
2019-10-11$74.82$74.82138,600——
2019-10-10$73.28$73.28127,100——
2019-10-09$73.00$73.00134,700——
2019-10-08$73.24$73.24132,300——
2019-10-07$74.76$74.76145,400——
2019-10-04$74.09$74.0997,500——
2019-10-03$72.98$72.98104,200——
2019-10-02$71.98$71.98139,500——
2019-10-01$73.55$73.55140,100——
2019-09-30$75.56$75.56194,900——
2019-09-27$74.70$74.70171,600——
2019-09-26$76.12$76.12159,000——
2019-09-25$78.24$78.24210,800——
2019-09-24$77.11$77.11248,800——
2019-09-23$78.51$78.51171,000——
2019-09-20$79.55$79.55621,800——
2019-09-19$79.58$79.58262,200——
2019-09-18$79.31$79.31207,200——
2019-09-17$79.53$79.53263,300——
2019-09-16$80.47$80.47303,200——
2019-09-13$77.39$77.39802,900——
2019-09-12$76.44$76.44386,500——
2019-09-11$76.72$76.72328,100——
2019-09-10$75.45$75.45236,500——
2019-09-09$74.64$74.64208,600——
2019-09-06$73.81$73.81185,400——
2019-09-05$73.50$73.50187,400——
2019-09-04$71.77$71.77155,200——
2019-09-03$71.09$71.09117,000——
2019-08-30$72.40$72.40126,800——
2019-08-29$73.38$73.38121,000——
2019-08-28$72.90$72.90144,200——
2019-08-27$72.52$72.52183,600——
2019-08-26$73.84$73.84260,100——
2019-08-23$72.59$72.59203,400——
2019-08-22$76.19$76.19139,200——
2019-08-21$77.32$77.32120,800——
2019-08-20$77.12$77.12166,000——
2019-08-19$77.97$77.97136,600——
2019-08-16$77.51$77.51109,400——
2019-08-15$75.75$75.75134,500——
2019-08-14$77.23$77.23134,600——
2019-08-13$80.02$80.02163,100——
2019-08-12$79.21$79.2197,700——
2019-08-09$79.59$79.59154,300——
2019-08-08$79.79$79.79140,400——
2019-08-07$79.03$79.03155,700——
2019-08-06$80.70$80.70150,700——
2019-08-05$79.68$79.68223,200——
2019-08-02$84.27$84.27213,500——
2019-08-01$88.34$88.34283,900——
2019-07-31$87.53$87.53262,500——
2019-07-30$88.17$88.17214,300——
2019-07-29$86.12$86.12179,000——
2019-07-26$85.78$85.78129,600——
2019-07-25$84.52$84.52135,200——
2019-07-24$83.96$83.96175,900——
2019-07-23$83.42$83.42214,800——
2019-07-22$81.89$81.89127,800——
2019-07-19$81.30$81.30230,600——
2019-07-18$81.85$81.85114,900——
2019-07-17$80.71$80.71121,900——
2019-07-16$81.27$81.27158,700——
2019-07-15$82.01$82.01101,900——
2019-07-12$82.33$82.33142,000——
2019-07-11$82.12$82.12124,100——
2019-07-10$81.53$81.53120,400——
2019-07-09$81.75$81.75156,200——
2019-07-08$81.43$81.43154,000——
2019-07-05$82.90$82.90117,200——
2019-07-03$82.51$82.5169,200——
2019-07-02$81.85$81.85208,000——
2019-07-01$84.52$84.52337,300——
2019-06-28$83.92$83.92578,200——
2019-06-27$84.94$84.94153,600——
2019-06-26$82.67$82.67244,100——
2019-06-25$83.50$83.50471,300——
2019-06-24$83.25$83.25231,800——
2019-06-21$83.21$83.21347,700——
2019-06-20$82.11$82.11202,300——
2019-06-19$81.63$81.63182,200——
2019-06-18$80.69$80.69176,800——
2019-06-17$79.00$79.00254,500——
2019-06-14$78.15$78.15235,600——
2019-06-13$79.12$79.12358,600——
2019-06-12$78.15$78.15162,000——
2019-06-11$77.66$77.66268,900——
2019-06-10$77.49$77.49176,700——
2019-06-07$75.51$75.51134,500——
2019-06-06$74.59$74.59294,600——
2019-06-05$72.99$72.99140,800——
2019-06-04$72.39$72.39129,200——
2019-06-03$70.73$70.73212,500——
2019-05-31$70.10$70.10291,800——
2019-05-30$71.06$71.06201,100——
2019-05-29$69.29$69.29196,800——
2019-05-28$69.90$69.90267,500——
2019-05-24$68.81$68.81224,700——
2019-05-23$68.95$68.95233,000——
2019-05-22$70.59$70.59197,900——
2019-05-21$70.78$70.78222,900——
2019-05-20$69.00$69.00226,000——
2019-05-17$70.84$70.84179,100——
2019-05-16$73.00$73.00146,000——
2019-05-15$73.11$73.11210,100——
2019-05-14$74.39$74.39131,000——
2019-05-13$73.31$73.31284,900——
2019-05-10$75.30$75.30238,100——
2019-05-09$76.53$76.53314,900——
2019-05-08$75.86$75.86331,800——
2019-05-07$75.67$75.67398,400——
2019-05-06$76.29$76.29409,400——
2019-05-03$74.98$74.98404,400——
2019-05-02$72.25$72.25665,000——
2019-05-01$67.72$67.72432,500——
2019-04-30$69.09$69.09201,300——
2019-04-29$68.68$68.68430,400——
2019-04-26$69.41$69.41375,800——
2019-04-25$68.32$68.32841,400——
2019-04-24$68.70$68.70697,200——
2019-04-23$71.98$71.98206,000——
2019-04-22$71.25$71.25158,900——
2019-04-18$70.89$70.89308,200——
2019-04-17$71.50$71.50401,700——
2019-04-16$74.97$74.97173,100——
2019-04-15$76.33$76.33262,500——
2019-04-12$77.15$77.15154,000——
2019-04-11$76.95$76.95121,400——
2019-04-10$77.22$77.22203,600——
2019-04-09$76.10$76.10274,800——
2019-04-08$76.54$76.54156,300——
2019-04-05$77.51$77.51442,700——
2019-04-04$76.55$76.55508,500——
2019-04-03$76.54$76.54221,500——
2019-04-02$76.50$76.50291,400——
2019-04-01$76.73$76.73444,900——
2019-03-29$75.42$75.42599,300——
2019-03-28$76.59$76.59453,000——
2019-03-27$76.70$76.70423,000——
2019-03-26$80.29$80.29284,900——
2019-03-25$82.41$82.41243,800——
2019-03-22$84.13$84.13246,300——
2019-03-21$86.88$86.88268,500——
2019-03-20$85.41$85.41315,200——
2019-03-19$85.94$85.94172,000——
2019-03-18$85.97$85.97253,600——
2019-03-15$85.68$85.68468,100——
2019-03-14$85.63$85.63159,700——
2019-03-13$85.82$85.82211,400——
2019-03-12$85.01$85.01150,400——
2019-03-11$85.10$85.10225,400——
2019-03-08$82.83$82.83166,400——
2019-03-07$83.37$83.37222,000——
2019-03-06$83.95$83.95227,200——
2019-03-05$87.15$87.15198,100——
2019-03-04$87.65$87.65256,800——
2019-03-01$92.12$92.12173,500——
2019-02-28$90.96$90.96239,000——
2019-02-27$89.74$89.74185,900——
2019-02-26$87.81$87.81240,400——
2019-02-25$87.66$87.66209,800——
2019-02-22$85.82$85.82184,600——
2019-02-21$86.18$86.18381,600——
2019-02-20$85.25$85.25303,500——
2019-02-19$82.71$82.71197,800——
2019-02-15$82.69$82.69338,200——
2019-02-14$80.62$80.62132,600——
2019-02-13$80.90$80.90134,100——
2019-02-12$81.35$81.3593,000——
2019-02-11$80.09$80.09131,400——
2019-02-08$78.89$78.89142,100——
2019-02-07$79.50$79.5091,800——
2019-02-06$80.67$80.6773,600——
2019-02-05$81.41$81.4173,300——
2019-02-04$82.34$82.34109,800——
2019-02-01$81.35$81.3587,100——
2019-01-31$80.99$80.99139,600——
2019-01-30$78.75$78.75109,700——
2019-01-29$77.71$77.71147,000——
2019-01-28$76.71$76.71162,100——
2019-01-25$80.22$80.22150,400——
2019-01-24$77.13$77.13151,200——
2019-01-23$76.77$76.77173,800——
2019-01-22$78.13$78.13208,900——
2019-01-18$80.67$80.67246,500——
2019-01-17$81.69$81.69250,500——
2019-01-16$80.57$80.57188,200——
2019-01-15$79.33$79.33143,700——
2019-01-14$77.26$77.26126,800——
2019-01-11$79.12$79.12101,400——
2019-01-10$79.67$79.67110,000——
2019-01-09$78.39$78.39124,600——
2019-01-08$77.86$77.86214,300——
2019-01-07$76.02$76.02156,600——
2019-01-04$77.26$77.26172,200——
2019-01-03$73.40$73.40191,200——
2019-01-02$74.29$74.29261,600——