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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$99.08$99.08121,600——
2023-12-28$100.20$100.20149,500——
2023-12-27$100.02$100.02147,600——
2023-12-26$100.13$100.1394,500——
2023-12-22$99.39$99.39111,500——
2023-12-21$98.84$98.84194,600——
2023-12-20$97.98$97.98234,800——
2023-12-19$99.93$99.93296,100——
2023-12-18$97.47$97.47207,800——
2023-12-15$97.58$97.581,267,100——
2023-12-14$96.94$96.94348,500——
2023-12-13$96.22$96.22276,500——
2023-12-12$94.29$94.29348,500——
2023-12-11$92.59$92.59388,600——
2023-12-08$89.54$89.54152,900——
2023-12-07$88.90$88.90209,400——
2023-12-06$86.50$86.50296,900——
2023-12-05$87.68$87.68221,500——
2023-12-04$89.37$89.37278,800——
2023-12-01$88.65$88.65180,400——
2023-11-30$87.22$87.22354,700——
2023-11-29$87.29$87.29320,600——
2023-11-28$89.29$89.29126,300——
2023-11-27$90.15$90.15139,900——
2023-11-24$89.52$89.5249,900——
2023-11-22$89.26$89.2687,000——
2023-11-21$89.39$89.39122,400——
2023-11-20$89.65$89.65182,100——
2023-11-17$88.96$88.96188,800——
2023-11-16$89.01$89.01153,400——
2023-11-15$88.60$88.60264,000——
2023-11-14$88.89$88.89238,100——
2023-11-13$86.12$86.12148,600——
2023-11-10$84.63$84.63156,500——
2023-11-09$85.00$85.00228,200——
2023-11-08$85.88$85.88304,500——
2023-11-07$87.59$87.59298,000——
2023-11-06$86.50$86.50219,200——
2023-11-03$86.51$86.51355,400——
2023-11-02$83.72$83.72234,800——
2023-11-01$82.42$82.42283,600——
2023-10-31$81.17$81.17355,500——
2023-10-30$80.40$80.40376,800——
2023-10-27$78.89$78.89379,100——
2023-10-26$80.24$80.24877,600——
2023-10-25$69.42$69.42523,800——
2023-10-24$71.97$71.97247,700——
2023-10-23$71.34$71.34342,600——
2023-10-20$72.00$72.00247,800——
2023-10-19$72.61$72.61369,300——
2023-10-18$74.53$74.53245,800——
2023-10-17$76.87$76.87149,000——
2023-10-16$76.09$76.09161,500——
2023-10-13$75.26$75.26120,400——
2023-10-12$75.44$75.44300,200——
2023-10-11$77.31$77.31387,100——
2023-10-10$80.81$80.81182,300——
2023-10-09$79.16$79.16102,900——
2023-10-06$79.01$79.01255,300——
2023-10-05$78.36$78.36168,000——
2023-10-04$77.78$77.78126,900——
2023-10-03$77.99$77.99176,300——
2023-10-02$78.04$78.04161,800——
2023-09-29$78.43$78.43180,800——
2023-09-28$79.84$79.84225,400——
2023-09-27$78.52$78.52135,000——
2023-09-26$78.50$78.50167,100——
2023-09-25$78.66$78.66136,200——
2023-09-22$78.98$78.98250,800——
2023-09-21$78.87$78.87183,600——
2023-09-20$79.89$79.89109,900——
2023-09-19$81.08$81.08124,400——
2023-09-18$81.18$81.18129,800——
2023-09-15$81.32$81.32557,800——
2023-09-14$82.00$82.00182,700——
2023-09-13$81.17$81.17143,500——
2023-09-12$80.95$80.95124,300——
2023-09-11$81.91$81.91189,700——
2023-09-08$80.48$80.48129,300——
2023-09-07$80.56$80.56214,400——
2023-09-06$80.74$80.74171,700——
2023-09-05$81.28$81.28264,400——
2023-09-01$85.01$85.01190,300——
2023-08-31$85.31$85.31263,800——
2023-08-30$85.14$85.14238,600——
2023-08-29$83.46$83.46191,200——
2023-08-28$82.02$82.02244,000——
2023-08-25$82.33$82.33308,600——
2023-08-24$82.39$82.39302,400——
2023-08-23$84.12$84.12325,300——
2023-08-22$83.90$83.90274,500——
2023-08-21$84.47$84.47276,700——
2023-08-18$83.83$83.83355,900——
2023-08-17$86.92$86.92179,100——
2023-08-16$87.41$87.41238,300——
2023-08-15$89.42$89.42164,900——
2023-08-14$89.74$89.74181,000——
2023-08-11$89.70$89.70150,300——
2023-08-10$89.90$89.90156,500——
2023-08-09$88.66$88.66187,700——
2023-08-08$88.87$88.87226,200——
2023-08-07$91.57$91.57168,000——
2023-08-04$90.90$90.90318,400——
2023-08-03$90.21$90.21359,800——
2023-08-02$92.37$92.37295,200——
2023-08-01$92.63$92.63233,200——
2023-07-31$92.48$92.48511,500——
2023-07-28$91.75$91.75521,200——
2023-07-27$93.24$93.24865,700——
2023-07-26$86.99$86.99144,100——
2023-07-25$85.76$85.76131,500——
2023-07-24$86.35$86.35213,900——
2023-07-21$86.05$86.05326,500——
2023-07-20$85.87$85.87343,200——
2023-07-19$84.21$84.21202,100——
2023-07-18$83.76$83.76160,600——
2023-07-17$82.92$82.92242,100——
2023-07-14$83.74$83.74191,400——
2023-07-13$83.34$83.34168,300——
2023-07-12$82.61$82.61271,600——
2023-07-11$83.35$83.35319,200——
2023-07-10$84.71$84.71222,400——
2023-07-07$84.73$84.73208,500——
2023-07-06$84.80$84.80178,000——
2023-07-05$86.68$86.68123,500——
2023-07-03$88.48$88.4842,900——
2023-06-30$88.61$88.61163,400——
2023-06-29$88.64$88.64151,100——
2023-06-28$87.40$87.40136,400——
2023-06-27$87.21$87.21168,800——
2023-06-26$86.20$86.20174,200——
2023-06-23$86.07$86.07345,500——
2023-06-22$86.49$86.49171,400——
2023-06-21$85.77$85.77168,800——
2023-06-20$85.39$85.39282,100——
2023-06-16$85.59$85.59549,900——
2023-06-15$85.48$85.48362,800——
2023-06-14$85.16$85.16410,500——
2023-06-13$84.36$84.36156,800——
2023-06-12$82.98$82.98144,900——
2023-06-09$83.68$83.68271,000——
2023-06-08$83.86$83.86200,100——
2023-06-07$84.37$84.37460,900——
2023-06-06$83.27$83.27163,200——
2023-06-05$82.65$82.65189,200——
2023-06-02$84.31$84.31179,500——
2023-06-01$82.63$82.63187,300——
2023-05-31$81.86$81.86251,900——
2023-05-30$81.96$81.96127,700——
2023-05-26$80.37$80.37104,500——
2023-05-25$80.14$80.14122,100——
2023-05-24$80.12$80.12154,900——
2023-05-23$79.97$79.97255,800——
2023-05-22$81.90$81.90183,100——
2023-05-19$80.45$80.45214,900——
2023-05-18$80.61$80.61168,400——
2023-05-17$81.03$81.03279,700——
2023-05-16$80.38$80.38212,000——
2023-05-15$79.25$79.25208,500——
2023-05-12$78.40$78.40202,300——
2023-05-11$78.18$78.18292,400——
2023-05-10$79.48$79.48255,000——
2023-05-09$79.16$79.16200,300——
2023-05-08$80.80$80.80171,200——
2023-05-05$82.25$82.25207,800——
2023-05-04$80.70$80.70137,000——
2023-05-03$81.35$81.35170,400——
2023-05-02$81.58$81.58318,100——
2023-05-01$82.77$82.77338,100——
2023-04-28$82.35$82.35447,600——
2023-04-27$85.96$85.96601,900——
2023-04-26$81.31$81.31386,200——
2023-04-25$80.73$80.73243,200——
2023-04-24$81.51$81.51152,600——
2023-04-21$82.33$82.33268,200——
2023-04-20$81.27$81.27178,900——
2023-04-19$81.04$81.04244,400——
2023-04-18$80.00$80.00188,100——
2023-04-17$79.79$79.79157,000——
2023-04-14$79.58$79.58152,000——
2023-04-13$79.31$79.31180,800——
2023-04-12$77.93$77.93153,800——
2023-04-11$77.59$77.59130,800——
2023-04-10$76.95$76.95167,200——
2023-04-06$76.31$76.31371,900——
2023-04-05$76.87$76.87145,900——
2023-04-04$76.39$76.39301,900——
2023-04-03$75.44$75.44705,900——
2023-03-31$77.50$77.50336,400——
2023-03-30$75.90$75.90453,200——
2023-03-29$76.85$76.85466,000——
2023-03-28$78.67$78.67384,700——
2023-03-27$77.56$77.56241,400——
2023-03-24$76.67$76.67272,400——
2023-03-23$75.49$75.49402,400——
2023-03-22$74.16$74.16489,600——
2023-03-21$74.37$74.37253,400——
2023-03-20$73.64$73.64555,100——
2023-03-17$72.97$72.97661,100——
2023-03-16$75.17$75.17231,400——
2023-03-15$74.15$74.15260,200——
2023-03-14$75.36$75.36290,000——
2023-03-13$72.24$72.24288,100——
2023-03-10$73.14$73.14328,900——
2023-03-09$74.72$74.72599,700——
2023-03-08$76.14$76.14711,900——
2023-03-07$74.27$74.27568,400——
2023-03-06$73.89$73.89637,200——
2023-03-03$77.00$77.00586,800——
2023-03-02$76.14$76.14202,700——
2023-03-01$76.53$76.53283,300——
2023-02-28$74.98$74.98778,700——
2023-02-27$74.45$74.45182,700——
2023-02-24$74.12$74.12191,600——
2023-02-23$73.80$73.80203,100——
2023-02-22$73.68$73.68192,300——
2023-02-21$73.65$73.65188,100——
2023-02-17$76.24$76.24333,200——
2023-02-16$74.60$74.60407,800——
2023-02-15$71.93$71.93168,200——
2023-02-14$71.84$71.84190,700——
2023-02-13$72.13$72.13298,200——
2023-02-10$70.43$70.43196,700——
2023-02-09$70.84$70.84194,700——
2023-02-08$72.68$72.68188,800——
2023-02-07$73.55$73.55199,700——
2023-02-06$73.62$73.62154,700——
2023-02-03$73.50$73.50610,100——
2023-02-02$73.99$73.991,200,800——
2023-02-01$68.95$68.952,285,900——
2023-01-31$65.81$65.812,623,100——
2023-01-30$70.74$70.74136,900——
2023-01-27$70.99$70.9979,600——
2023-01-26$71.84$71.8491,800——
2023-01-25$71.39$71.39105,900——
2023-01-24$73.27$73.2777,500——
2023-01-23$74.44$74.4487,500——
2023-01-20$74.21$74.2192,800——
2023-01-19$73.26$73.2669,100——
2023-01-18$72.42$72.4289,700——
2023-01-17$72.83$72.83113,400——
2023-01-13$73.59$73.5975,900——
2023-01-12$72.27$72.27114,500——
2023-01-11$72.25$72.25206,100——
2023-01-10$70.39$70.39124,300——
2023-01-09$69.55$69.55152,700——
2023-01-06$68.97$68.97157,500——
2023-01-05$68.33$68.33117,100——
2023-01-04$67.91$67.91175,000——
2023-01-03$68.47$68.47282,000——