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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$85.59$85.5988,700——
2021-12-30$85.82$85.82128,700——
2021-12-29$86.11$86.11118,900——
2021-12-28$86.11$86.1188,700——
2021-12-27$86.59$86.59149,600——
2021-12-23$85.79$85.79163,700——
2021-12-22$85.00$85.00308,200——
2021-12-21$84.18$84.18386,400——
2021-12-20$81.57$81.57167,700——
2021-12-17$83.90$83.90763,100——
2021-12-16$82.49$82.49148,100——
2021-12-15$83.91$83.91171,800——
2021-12-14$82.50$82.50174,100——
2021-12-13$83.02$83.02142,100——
2021-12-10$83.16$83.16186,100——
2021-12-09$84.31$84.31151,600——
2021-12-08$84.99$84.99154,200——
2021-12-07$84.76$84.76206,600——
2021-12-06$83.55$83.55268,700——
2021-12-03$80.23$80.23223,000——
2021-12-02$81.78$81.78281,400——
2021-12-01$79.76$79.76140,900——
2021-11-30$79.74$79.74239,500——
2021-11-29$82.40$82.40162,100——
2021-11-26$83.29$83.2985,500——
2021-11-24$87.71$87.7183,700——
2021-11-23$87.22$87.22130,900——
2021-11-22$88.42$88.42215,000——
2021-11-19$89.73$89.73246,300——
2021-11-18$89.27$89.27211,700——
2021-11-17$88.12$88.12147,200——
2021-11-16$88.44$88.44170,300——
2021-11-15$87.50$87.50150,900——
2021-11-12$88.17$88.1770,200——
2021-11-11$88.48$88.48113,900——
2021-11-10$89.54$89.54190,000——
2021-11-09$87.34$87.34171,400——
2021-11-08$89.97$89.97144,400——
2021-11-05$90.55$90.55205,700——
2021-11-04$89.28$89.28110,100——
2021-11-03$90.92$90.92204,900——
2021-11-02$89.55$89.55177,500——
2021-11-01$88.60$88.60234,800——
2021-10-29$90.02$90.02228,900——
2021-10-28$92.44$92.44188,000——
2021-10-27$91.50$91.5072,200——
2021-10-26$92.35$92.35148,800——
2021-10-25$93.39$93.39120,100——
2021-10-22$91.61$91.6152,600——
2021-10-21$91.96$91.9673,000——
2021-10-20$90.90$90.9059,500——
2021-10-19$90.59$90.59117,900——
2021-10-18$87.65$87.6582,300——
2021-10-15$89.28$89.2890,900——
2021-10-14$89.28$89.2839,800——
2021-10-13$87.34$87.3463,600——
2021-10-12$88.28$88.2863,400——
2021-10-11$87.39$87.3964,100——
2021-10-08$89.46$89.4655,100——
2021-10-07$91.50$91.50121,600——
2021-10-06$89.71$89.7185,400——
2021-10-05$92.25$92.25155,600——
2021-10-04$91.05$91.05182,000——
2021-10-01$92.12$92.12126,800——
2021-09-30$89.34$89.3494,400——
2021-09-29$91.04$91.0480,000——
2021-09-28$88.81$88.81108,400——
2021-09-27$91.65$91.6589,400——
2021-09-24$91.16$91.1679,500——
2021-09-23$91.55$91.55102,500——
2021-09-22$89.66$89.66105,100——
2021-09-21$87.66$87.66111,300——
2021-09-20$87.80$87.80171,200——
2021-09-17$91.59$91.59387,900——
2021-09-16$91.86$91.8693,500——
2021-09-15$93.06$93.06136,300——
2021-09-14$94.28$94.28108,900——
2021-09-13$93.37$93.37114,400——
2021-09-10$94.01$94.0194,200——
2021-09-09$95.86$95.8677,900——
2021-09-08$97.08$97.08109,600——
2021-09-07$97.65$97.6574,000——
2021-09-03$97.35$97.35114,400——
2021-09-02$99.18$99.1892,500——
2021-09-01$99.09$99.09110,200——
2021-08-31$98.79$98.79106,300——
2021-08-30$97.39$97.39109,000——
2021-08-27$98.30$98.30227,500——
2021-08-26$93.48$93.48149,800——
2021-08-25$95.72$95.72151,400——
2021-08-24$99.15$99.15121,300——
2021-08-23$97.96$97.9692,300——
2021-08-20$97.49$97.49152,300——
2021-08-19$96.95$96.95157,300——
2021-08-18$97.43$97.43242,200——
2021-08-17$95.11$95.11122,300——
2021-08-16$93.21$93.21169,000——
2021-08-13$91.83$91.83128,500——
2021-08-12$91.80$91.80161,100——
2021-08-11$90.00$90.00157,900——
2021-08-10$90.18$90.1875,200——
2021-08-09$92.05$92.05128,800——
2021-08-06$95.24$95.2479,300——
2021-08-05$93.54$93.5460,100——
2021-08-04$93.25$93.2598,600——
2021-08-03$95.63$95.63154,400——
2021-08-02$96.43$96.43140,400——
2021-07-30$97.89$97.89184,000——
2021-07-29$99.66$99.66243,600——
2021-07-28$98.81$98.81283,400——
2021-07-27$95.70$95.70156,100——
2021-07-26$92.62$92.62161,700——
2021-07-23$91.93$91.93120,600——
2021-07-22$89.62$89.6283,500——
2021-07-21$90.96$90.9673,100——
2021-07-20$89.12$89.12154,500——
2021-07-19$86.25$86.2593,900——
2021-07-16$88.96$88.96124,800——
2021-07-15$89.47$89.47167,300——
2021-07-14$88.00$88.00136,500——
2021-07-13$90.67$90.67101,200——
2021-07-12$93.08$93.0860,300——
2021-07-09$93.04$93.0472,700——
2021-07-08$92.15$92.1595,100——
2021-07-07$93.31$93.3188,600——
2021-07-06$93.53$93.53101,400——
2021-07-02$95.34$95.34106,500——
2021-07-01$95.12$95.12136,700——
2021-06-30$94.20$94.20129,100——
2021-06-29$93.98$93.98168,700——
2021-06-28$93.12$93.12249,200——
2021-06-25$94.15$94.151,036,600——
2021-06-24$93.77$93.77103,600——
2021-06-23$93.14$93.14128,000——
2021-06-22$92.97$92.9793,800——
2021-06-21$92.71$92.71120,400——
2021-06-18$90.19$90.19345,600——
2021-06-17$92.99$92.99258,100——
2021-06-16$94.02$94.02154,600——
2021-06-15$93.29$93.29210,800——
2021-06-14$89.56$89.56134,900——
2021-06-11$89.00$89.00105,700——
2021-06-10$88.09$88.09105,200——
2021-06-09$88.37$88.37143,800——
2021-06-08$87.17$87.1780,200——
2021-06-07$86.27$86.27100,500——
2021-06-04$85.84$85.84102,100——
2021-06-03$87.06$87.06106,900——
2021-06-02$87.32$87.32143,100——
2021-06-01$90.80$90.80120,400——
2021-05-28$90.47$90.4758,600——
2021-05-27$90.35$90.35145,400——
2021-05-26$90.27$90.27113,100——
2021-05-25$90.67$90.67114,300——
2021-05-24$92.88$92.88100,200——
2021-05-21$93.21$93.21153,200——
2021-05-20$92.72$92.7261,100——
2021-05-19$93.39$93.39101,800——
2021-05-18$93.28$93.2885,800——
2021-05-17$92.97$92.9766,800——
2021-05-14$93.60$93.6062,200——
2021-05-13$92.24$92.2487,600——
2021-05-12$89.73$89.7394,000——
2021-05-11$92.27$92.2776,800——
2021-05-10$92.00$92.00122,800——
2021-05-07$95.03$95.0363,200——
2021-05-06$94.24$94.24119,900——
2021-05-05$94.01$94.01100,800——
2021-05-04$93.38$93.38108,400——
2021-05-03$94.62$94.62217,500——
2021-04-30$93.88$93.88123,400——
2021-04-29$95.16$95.16159,100——
2021-04-28$95.90$95.90100,600——
2021-04-27$95.45$95.45118,200——
2021-04-26$95.09$95.09128,000——
2021-04-23$94.78$94.78112,400——
2021-04-22$92.82$92.82112,000——
2021-04-21$93.66$93.66112,400——
2021-04-20$90.66$90.66120,200——
2021-04-19$93.04$93.04134,900——
2021-04-16$93.05$93.0562,400——
2021-04-15$93.62$93.62128,300——
2021-04-14$91.51$91.51120,700——
2021-04-13$90.77$90.77122,200——
2021-04-12$91.71$91.7178,700——
2021-04-09$92.66$92.6689,100——
2021-04-08$92.90$92.9078,200——
2021-04-07$91.67$91.67114,800——
2021-04-06$92.76$92.76108,400——
2021-04-05$92.53$92.53243,800——
2021-04-01$90.88$90.88124,300——
2021-03-31$92.10$92.10310,400——
2021-03-30$91.35$91.35194,900——
2021-03-29$90.39$90.39344,200——
2021-03-26$93.32$93.32331,300——
2021-03-25$88.51$88.51131,400——
2021-03-24$86.51$86.51192,000——
2021-03-23$87.60$87.60236,600——
2021-03-22$89.48$89.48158,400——
2021-03-19$88.73$88.73438,700——
2021-03-18$88.48$88.48134,100——
2021-03-17$91.63$91.6381,900——
2021-03-16$92.15$92.15131,200——
2021-03-15$93.94$93.94118,300——
2021-03-12$95.67$95.67110,400——
2021-03-11$95.66$95.66127,200——
2021-03-10$94.57$94.57102,400——
2021-03-09$92.02$92.02146,200——
2021-03-08$93.21$93.21119,900——
2021-03-05$93.56$93.56214,300——
2021-03-04$90.06$90.06224,400——
2021-03-03$90.79$90.79192,300——
2021-03-02$91.70$91.70192,800——
2021-03-01$92.42$92.42275,300——
2021-02-26$88.19$88.19295,500——
2021-02-25$86.99$86.99168,300——
2021-02-24$87.68$87.68194,600——
2021-02-23$83.96$83.96281,100——
2021-02-22$84.85$84.85222,000——
2021-02-19$84.22$84.22266,700——
2021-02-18$82.90$82.90401,900——
2021-02-17$76.85$76.85277,100——
2021-02-16$79.18$79.18111,100——
2021-02-12$81.26$81.2688,300——
2021-02-11$82.16$82.16145,400——
2021-02-10$81.58$81.58139,000——
2021-02-09$80.68$80.68129,400——
2021-02-08$80.01$80.01140,800——
2021-02-05$77.75$77.75147,300——
2021-02-04$76.31$76.31165,100——
2021-02-03$75.19$75.19116,700——
2021-02-02$77.36$77.36100,300——
2021-02-01$74.04$74.04118,000——
2021-01-29$73.80$73.80180,100——
2021-01-28$76.94$76.94188,500——
2021-01-27$77.95$77.95265,400——
2021-01-26$77.26$77.2699,700——
2021-01-25$78.15$78.15153,800——
2021-01-22$79.05$79.05134,200——
2021-01-21$78.90$78.90129,000——
2021-01-20$79.11$79.11178,000——
2021-01-19$79.26$79.26147,400——
2021-01-15$79.70$79.70189,900——
2021-01-14$80.51$80.51172,300——
2021-01-13$80.23$80.23125,900——
2021-01-12$81.00$81.00100,800——
2021-01-11$80.78$80.78167,700——
2021-01-08$82.78$82.78102,400——
2021-01-07$83.30$83.30150,800——
2021-01-06$83.28$83.28267,300——
2021-01-05$80.36$80.36129,200——
2021-01-04$78.76$78.76196,200——