Integer Holdings Corporation Common Stock (ITGR)

Historical Prices For Integer Holdings Corporation Common Stock (ITGR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	112.11	115.04	110.68	113.70	597,785	113.70
4/03/2025	116.70	120.69	115.91	116.07	888,373	116.07
4/02/2025	116.73	121.56	116.04	121.08	390,720	121.08
4/01/2025	116.97	120.41	116.74	118.56	633,246	118.56
3/31/2025	115.73	119.51	113.52	118.01	871,495	118.01
3/28/2025	117.70	118.16	115.12	116.95	310,618	116.95
3/27/2025	118.07	119.39	116.56	117.50	415,188	117.50
3/26/2025	119.05	119.75	116.83	118.07	392,201	118.07
3/25/2025	116.83	120.10	116.83	119.12	791,390	119.12
3/24/2025	116.90	117.84	116.44	117.18	281,951	117.18
3/21/2025	115.04	115.94	110.84	115.16	1,042,329	115.16
3/20/2025	119.63	120.17	116.02	116.29	734,669	116.29
3/19/2025	119.26	121.84	119.23	120.67	539,359	120.67
3/18/2025	119.21	120.86	118.16	119.05	490,597	119.05
3/17/2025	117.49	120.20	117.25	119.31	549,399	119.31
3/14/2025	120.19	120.89	114.61	117.89	2,991,416	117.89
3/13/2025	116.88	119.51	115.92	118.40	824,567	118.40
3/12/2025	120.82	121.12	118.72	119.56	303,462	119.56
3/11/2025	120.44	121.47	118.14	120.14	257,730	120.14
3/10/2025	120.59	122.23	119.02	120.27	574,287	120.27
3/07/2025	121.48	123.26	118.69	121.96	396,954	121.96
3/06/2025	121.30	125.25	121.09	122.03	416,621	122.03
3/05/2025	118.67	123.86	118.27	122.73	654,951	122.73
3/04/2025	119.15	120.41	115.89	118.23	514,850	118.23
3/03/2025	123.83	124.46	119.25	120.21	374,255	120.21
2/28/2025	123.39	124.18	121.54	123.20	411,865	123.20
2/27/2025	125.55	126.53	123.71	123.80	314,535	123.80
2/26/2025	127.67	129.53	125.35	126.27	494,541	126.27
2/25/2025	126.91	128.41	125.62	127.74	472,349	127.74
2/24/2025	130.20	130.25	126.51	126.98	560,384	126.98
2/21/2025	135.73	136.06	128.45	129.87	499,343	129.87
2/20/2025	142.00	144.76	135.00	135.22	750,653	135.22
2/19/2025	139.91	144.57	138.89	143.21	588,421	143.21
2/18/2025	140.42	141.84	139.39	141.15	331,816	141.15
2/14/2025	139.80	141.76	138.08	141.00	201,506	141.00
2/13/2025	138.69	139.13	137.57	138.67	270,152	138.67
2/12/2025	136.27	138.13	136.27	137.34	226,116	137.34
2/11/2025	138.33	139.33	137.50	138.70	208,596	138.70
2/10/2025	141.03	141.23	138.89	139.40	282,794	139.40
2/07/2025	140.80	142.24	139.10	140.35	155,579	140.35
2/06/2025	142.83	142.83	139.42	140.91	200,800	140.91
2/05/2025	140.40	143.73	138.93	142.35	258,709	142.35
2/04/2025	137.73	140.61	137.14	139.40	230,775	139.40
2/03/2025	139.19	139.94	135.78	138.24	322,830	138.24
1/31/2025	143.56	144.66	141.88	142.22	219,878	142.22
1/30/2025	144.63	146.36	143.25	143.51	209,309	143.51
1/29/2025	144.83	145.66	142.94	143.22	235,458	143.22
1/28/2025	142.99	145.40	142.42	144.36	291,358	144.36
1/27/2025	142.34	143.89	142.14	143.13	131,206	143.13
1/24/2025	142.50	144.16	141.92	142.44	184,834	142.44
1/23/2025	141.30	143.83	140.94	143.28	250,157	143.28
1/22/2025	143.24	143.73	140.75	141.44	387,886	141.44
1/21/2025	142.30	144.22	141.63	143.16	274,563	143.16
1/17/2025	142.01	142.01	140.12	141.00	146,652	141.00
1/16/2025	140.22	140.77	138.88	140.56	191,719	140.56
1/15/2025	141.44	141.44	138.70	139.88	174,463	139.88
1/14/2025	135.13	138.94	135.13	138.83	249,016	138.83
1/13/2025	132.02	135.63	129.55	135.15	188,427	135.15
1/10/2025	131.10	136.14	130.71	133.73	253,611	133.73
1/08/2025	131.44	134.22	131.15	133.12	153,558	133.12
1/07/2025	133.39	134.20	131.06	132.16	143,572	132.16
1/06/2025	133.91	135.94	133.17	133.25	122,539	133.25