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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$81.19$81.19151,500——
2020-12-30$80.64$80.64103,700——
2020-12-29$80.64$80.64110,900——
2020-12-28$81.56$81.56155,600——
2020-12-24$81.62$81.6284,400——
2020-12-23$81.69$81.69187,900——
2020-12-22$81.02$81.02173,600——
2020-12-21$81.10$81.10253,000——
2020-12-18$81.28$81.28797,000——
2020-12-17$80.75$80.75272,000——
2020-12-16$78.72$78.72194,600——
2020-12-15$78.92$78.92200,200——
2020-12-14$76.27$76.27288,600——
2020-12-11$79.25$79.25161,400——
2020-12-10$79.39$79.39234,500——
2020-12-09$78.60$78.60180,000——
2020-12-08$78.27$78.27209,200——
2020-12-07$78.17$78.17229,000——
2020-12-04$78.61$78.61312,300——
2020-12-03$75.82$75.82253,500——
2020-12-02$74.85$74.85168,700——
2020-12-01$74.35$74.35223,200——
2020-11-30$72.09$72.09271,000——
2020-11-27$72.69$72.6954,900——
2020-11-25$72.42$72.42176,000——
2020-11-24$73.73$73.73156,000——
2020-11-23$71.37$71.37155,400——
2020-11-20$69.90$69.90179,900——
2020-11-19$70.80$70.80111,300——
2020-11-18$71.87$71.87271,900——
2020-11-17$72.82$72.82234,400——
2020-11-16$71.54$71.54185,900——
2020-11-13$69.71$69.71184,500——
2020-11-12$68.38$68.38243,800——
2020-11-11$70.67$70.67310,200——
2020-11-10$72.11$72.11535,000——
2020-11-09$65.99$65.99588,500——
2020-11-06$56.99$56.99164,400——
2020-11-05$57.99$57.99203,600——
2020-11-04$56.69$56.69229,900——
2020-11-03$58.16$58.16269,900——
2020-11-02$56.95$56.95373,000——
2020-10-30$58.45$58.45359,400——
2020-10-29$61.03$61.03726,100——
2020-10-28$60.94$60.94255,600——
2020-10-27$63.73$63.73133,800——
2020-10-26$64.95$64.95194,900——
2020-10-23$66.31$66.3191,900——
2020-10-22$66.58$66.58309,600——
2020-10-21$65.03$65.03131,100——
2020-10-20$64.78$64.78212,500——
2020-10-19$65.63$65.63253,100——
2020-10-16$67.77$67.77179,600——
2020-10-15$67.41$67.41193,800——
2020-10-14$66.57$66.57197,100——
2020-10-13$65.11$65.11195,700——
2020-10-12$66.25$66.25153,000——
2020-10-09$64.77$64.77139,500——
2020-10-08$63.38$63.38230,700——
2020-10-07$61.65$61.65259,100——
2020-10-06$60.53$60.53248,500——
2020-10-05$59.32$59.32158,200——
2020-10-02$57.76$57.76225,500——
2020-10-01$58.16$58.16168,600——
2020-09-30$59.01$59.01334,900——
2020-09-29$58.68$58.68202,600——
2020-09-28$58.80$58.80432,700——
2020-09-25$58.72$58.72440,400——
2020-09-24$57.04$57.04290,400——
2020-09-23$56.20$56.20286,600——
2020-09-22$56.50$56.50398,400——
2020-09-21$57.06$57.06529,700——
2020-09-18$58.09$58.09765,800——
2020-09-17$58.44$58.44521,900——
2020-09-16$59.44$59.44559,000——
2020-09-15$61.70$61.70264,300——
2020-09-14$64.53$64.53253,500——
2020-09-11$64.28$64.28224,800——
2020-09-10$66.33$66.33234,100——
2020-09-09$67.92$67.92238,100——
2020-09-08$67.00$67.00226,400——
2020-09-04$69.02$69.02191,900——
2020-09-03$70.70$70.70208,300——
2020-09-02$71.62$71.62150,200——
2020-09-01$68.96$68.96118,700——
2020-08-31$69.26$69.26173,000——
2020-08-28$69.89$69.89128,200——
2020-08-27$69.61$69.61200,200——
2020-08-26$67.55$67.55263,400——
2020-08-25$68.78$68.78166,000——
2020-08-24$69.16$69.16198,100——
2020-08-21$68.00$68.00247,200——
2020-08-20$69.50$69.50279,400——
2020-08-19$70.55$70.55242,600——
2020-08-18$70.34$70.34217,500——
2020-08-17$70.90$70.90163,000——
2020-08-14$70.55$70.55195,600——
2020-08-13$69.94$69.94294,400——
2020-08-12$69.45$69.45349,100——
2020-08-11$65.35$65.35221,900——
2020-08-10$64.84$64.84134,500——
2020-08-07$64.98$64.98121,900——
2020-08-06$63.90$63.90208,500——
2020-08-05$64.12$64.12277,900——
2020-08-04$63.46$63.46219,300——
2020-08-03$65.55$65.55251,600——
2020-07-31$65.77$65.77297,800——
2020-07-30$68.25$68.25419,000——
2020-07-29$69.96$69.96390,400——
2020-07-28$68.64$68.64241,000——
2020-07-27$70.85$70.85170,600——
2020-07-24$69.68$69.68116,800——
2020-07-23$71.60$71.60122,100——
2020-07-22$71.97$71.97134,900——
2020-07-21$71.80$71.80170,800——
2020-07-20$71.33$71.33145,900——
2020-07-17$72.29$72.29270,300——
2020-07-16$71.10$71.10120,600——
2020-07-15$71.99$71.99238,100——
2020-07-14$67.82$67.82307,700——
2020-07-13$66.32$66.32246,000——
2020-07-10$66.46$66.46245,600——
2020-07-09$66.66$66.66220,300——
2020-07-08$68.97$68.97178,000——
2020-07-07$69.05$69.05159,900——
2020-07-06$71.55$71.55215,100——
2020-07-02$72.28$72.28165,700——
2020-07-01$71.60$71.60260,500——
2020-06-30$73.05$73.05199,500——
2020-06-29$70.74$70.74223,600——
2020-06-26$67.38$67.38359,400——
2020-06-25$68.79$68.79359,400——
2020-06-24$70.39$70.39304,200——
2020-06-23$75.88$75.88186,300——
2020-06-22$73.80$73.80171,200——
2020-06-19$74.72$74.72391,500——
2020-06-18$73.76$73.76107,600——
2020-06-17$75.52$75.52123,100——
2020-06-16$76.41$76.41162,500——
2020-06-15$74.89$74.89164,100——
2020-06-12$72.68$72.68316,900——
2020-06-11$70.83$70.83255,400——
2020-06-10$79.03$79.03173,600——
2020-06-09$82.98$82.98156,400——
2020-06-08$86.59$86.59189,500——
2020-06-05$85.63$85.63171,400——
2020-06-04$82.10$82.10156,800——
2020-06-03$83.62$83.62191,500——
2020-06-02$79.25$79.25262,100——
2020-06-01$78.82$78.82192,800——
2020-05-29$79.18$79.18384,800——
2020-05-28$79.81$79.81243,800——
2020-05-27$82.13$82.13147,900——
2020-05-26$80.02$80.02163,700——
2020-05-22$80.69$80.69126,000——
2020-05-21$79.73$79.73130,200——
2020-05-20$80.36$80.36249,900——
2020-05-19$77.20$77.20149,400——
2020-05-18$78.24$78.24190,300——
2020-05-15$73.45$73.45141,200——
2020-05-14$71.66$71.66181,600——
2020-05-13$70.64$70.64176,700——
2020-05-12$73.63$73.63169,700——
2020-05-11$75.52$75.52223,200——
2020-05-08$76.46$76.46295,300——
2020-05-07$77.98$77.98285,500——
2020-05-06$71.95$71.95128,700——
2020-05-05$72.05$72.05145,100——
2020-05-04$70.38$70.38275,400——
2020-05-01$71.97$71.97178,800——
2020-04-30$74.46$74.46293,300——
2020-04-29$78.48$78.48343,800——
2020-04-28$70.43$70.43244,200——
2020-04-27$71.94$71.94180,100——
2020-04-24$69.16$69.16142,500——
2020-04-23$68.58$68.58211,000——
2020-04-22$68.19$68.19143,700——
2020-04-21$66.41$66.41260,200——
2020-04-20$67.33$67.33133,800——
2020-04-17$68.48$68.48188,700——
2020-04-16$64.03$64.03207,500——
2020-04-15$64.40$64.40203,700——
2020-04-14$69.33$69.33222,200——
2020-04-13$67.77$67.77204,900——
2020-04-09$70.76$70.76324,700——
2020-04-08$63.79$63.79225,200——
2020-04-07$60.13$60.13516,400——
2020-04-06$58.39$58.39277,100——
2020-04-03$51.85$51.85190,000——
2020-04-02$53.87$53.87216,000——
2020-04-01$53.55$53.55248,100——
2020-03-31$62.86$62.86358,300——
2020-03-30$62.86$62.86242,700——
2020-03-27$57.31$57.31159,200——
2020-03-26$60.50$60.50269,600——
2020-03-25$55.36$55.36256,500——
2020-03-24$51.59$51.59412,100——
2020-03-23$47.20$47.20322,700——
2020-03-20$51.12$51.12385,000——
2020-03-19$58.03$58.03248,600——
2020-03-18$55.76$55.76336,700——
2020-03-17$68.82$68.82461,900——
2020-03-16$63.34$63.34541,100——
2020-03-13$75.86$75.86469,000——
2020-03-12$74.12$74.12317,700——
2020-03-11$79.33$79.33300,500——
2020-03-10$83.61$83.61402,100——
2020-03-09$80.56$80.56444,100——
2020-03-06$85.09$85.09245,700——
2020-03-05$87.13$87.13225,400——
2020-03-04$90.80$90.80187,500——
2020-03-03$87.50$87.50262,400——
2020-03-02$91.15$91.15243,600——
2020-02-28$90.17$90.17406,200——
2020-02-27$89.10$89.10398,500——
2020-02-26$94.64$94.64276,900——
2020-02-25$94.21$94.21400,700——
2020-02-24$96.45$96.45298,200——
2020-02-21$97.85$97.85226,300——
2020-02-20$98.93$98.93358,800——
2020-02-19$93.24$93.24322,800——
2020-02-18$90.79$90.79213,800——
2020-02-14$90.95$90.95180,900——
2020-02-13$89.59$89.59141,000——
2020-02-12$88.00$88.00118,500——
2020-02-11$87.02$87.0299,900——
2020-02-10$85.38$85.38109,600——
2020-02-07$84.78$84.78106,900——
2020-02-06$86.37$86.37103,500——
2020-02-05$86.02$86.02160,100——
2020-02-04$85.03$85.03180,500——
2020-02-03$85.91$85.91221,200——
2020-01-31$85.40$85.40184,800——
2020-01-30$87.64$87.64137,000——
2020-01-29$87.90$87.90305,100——
2020-01-28$89.44$89.44129,600——
2020-01-27$88.71$88.71152,200——
2020-01-24$89.20$89.20223,300——
2020-01-23$91.18$91.18351,300——
2020-01-22$91.06$91.06217,300——
2020-01-21$88.75$88.75158,800——
2020-01-17$89.03$89.03162,300——
2020-01-16$88.82$88.82138,600——
2020-01-15$86.97$86.97274,200——
2020-01-14$86.60$86.60237,300——
2020-01-13$85.55$85.55157,200——
2020-01-10$85.56$85.56210,700——
2020-01-09$84.54$84.54188,000——
2020-01-08$82.44$82.44196,100——
2020-01-07$81.39$81.39187,600——
2020-01-06$81.72$81.72204,300——
2020-01-03$81.04$81.04240,600——
2020-01-02$82.02$82.02154,300——