Integer (ITGR) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free ITGR Stock Alerts $121.24 -0.41 (-0.34%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Integer Stock Price Performance5 Day Performance-0.08%1 Month Performance+10.30%3 Month Performance+8.72%6 Month Performance+36.76%Year-To-Date Performance+22.37%1 Year Performance+43.68% Receive ITGR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Integer and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe only financial event in 2024 that matters Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here ITGR Stock Chart for Sunday, June, 2, 2024 ITGR Chart by TradingView Integer Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$121.63$121.19-0.36%$123.25$119.15251,366 shs$4.06 billion05/30/2024$121.36$121.63+0.22%$122.48$121.30163,246 shs$4.07 billion05/29/2024$121.34$121.36+0.02%$121.63$119.63219,480 shs$4.07 billion05/28/2024$122.63$121.34-1.05%$123.29$120.80286,647 shs$4.07 billion05/27/2024$122.63$122.63$123.13$121.90175,800 shs$4.11 billion05/24/2024$121.83$122.65+0.67%$123.13$121.90175,866 shs$4.11 billion Get the Latest News and Ratings for ITGR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Integer and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$121.61$121.83+0.18%$122.36$120.66272,510 shs$4.08 billion05/22/2024$121.20$121.61+0.34%$123.02$120.72204,642 shs$4.07 billion05/21/2024$120.23$121.20+0.81%$121.71$120.30142,800 shs$4.06 billion05/20/2024$120.92$120.23-0.57%$121.51$119.57232,863 shs$4.03 billion05/17/2024$119.00$120.92+1.61%$121.14$118.75356,772 shs$4.05 billion05/16/2024$117.68$119.00+1.12%$119.57$117.00253,434 shs$3.99 billion05/15/2024$112.00$117.68+5.07%$118.07$112.00529,990 shs$3.94 billion05/14/2024$112.60$112.00-0.53%$113.60$111.01290,173 shs$3.75 billion05/13/2024$113.97$112.60-1.20%$114.30$112.34158,509 shs$3.77 billion05/10/2024$114.16$113.95-0.18%$115.42$113.40206,477 shs$3.82 billion05/09/2024$113.14$114.16+0.90%$114.26$112.67174,136 shs$3.82 billion05/08/2024$113.07$113.14+0.06%$113.43$112.04250,443 shs$3.79 billion05/07/2024$111.73$113.07+1.20%$114.58$112.40204,053 shs$3.79 billion05/06/2024$111.27$111.73+0.41%$112.65$111.08153,757 shs$3.74 billion05/03/2024$109.92$111.27+1.23%$111.47$110.02207,372 shs$3.73 billion05/02/2024$109.77$109.92+0.14%$111.07$109.51237,040 shs$3.68 billion05/01/2024$111.61$109.77-1.65%$112.23$109.65274,270 shs$3.68 billion04/30/2024$114.54$111.61-2.56%$114.13$111.35453,253 shs$3.74 billion04/29/2024$109.58$114.54+4.53%$114.76$110.15538,124 shs$3.84 billion04/26/2024$111.25$109.59-1.49%$111.25$107.11604,251 shs$3.67 billion04/25/2024$123.34$111.25-9.80%$120.00$110.001.61 million shs$3.73 billion04/24/2024$117.92$123.34+4.60%$123.99$117.861.11 million shs$4.13 billion04/23/2024$116.65$117.92+1.09%$118.49$116.65244,400 shs$3.95 billion04/22/2024$116.62$116.65+0.03%$117.45$115.15267,412 shs$3.91 billion04/19/2024$117.79$116.58-1.03%$118.51$115.46450,401 shs$3.91 billion04/18/2024$118.49$117.79-0.59%$119.53$117.52435,565 shs$3.95 billion04/17/2024$119.31$118.49-0.69%$119.83$117.02579,520 shs$3.97 billion04/16/2024$118.74$119.31+0.48%$121.53$116.67722,050 shs$4.00 billion04/15/2024$115.77$118.74+2.57%$120.00$117.70739,413 shs$3.98 billion04/12/2024$116.97$115.77-1.03%$116.73$115.43222,043 shs$3.88 billion04/11/2024$115.27$116.97+1.47%$117.58$115.70319,399 shs$3.91 billion04/10/2024$118.99$115.27-3.13%$117.22$114.72469,150 shs$3.85 billion04/09/2024$115.38$118.99+3.13%$119.00$115.85416,797 shs$3.97 billion04/08/2024$114.97$115.38+0.36%$115.48$114.43191,519 shs$3.85 billionThe only financial event in 2024 that matters (Ad)Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here04/05/2024$115.01$114.95-0.05%$116.75$114.81355,414 shs$3.84 billion04/04/2024$116.18$115.01-1.01%$117.53$114.07835,708 shs$3.84 billion04/03/2024$114.62$116.18+1.36%$116.83$114.30373,142 shs$3.88 billion04/02/2024$116.00$114.62-1.19%$115.80$113.25310,873 shs$3.83 billion04/01/2024$116.68$116.00-0.58%$116.78$114.60190,427 shs$3.87 billion03/29/2024$116.73$116.68-0.04%$117.78$115.70211,569 shs$3.90 billion03/28/2024$115.11$116.73+1.41%$117.78$115.70211,566 shs$3.90 billion03/27/2024$111.58$115.11+3.16%$115.31$112.68244,076 shs$3.84 billion03/26/2024$114.33$111.58-2.41%$114.62$111.02265,069 shs$3.73 billion03/25/2024$116.04$114.33-1.47%$116.55$114.12447,992 shs$3.82 billion03/22/2024$114.79$116.04+1.09%$116.22$114.42137,869 shs$3.88 billion03/21/2024$113.18$114.79+1.42%$115.82$113.41250,879 shs$3.83 billion03/20/2024$113.32$113.18-0.12%$114.17$111.99168,123 shs$3.78 billion03/19/2024$113.49$113.32-0.15%$114.48$112.92161,077 shs$3.78 billion03/18/2024$113.82$113.49-0.29%$114.86$113.43266,516 shs$3.79 billion03/15/2024$114.87$113.85-0.89%$114.25$111.72359,526 shs$3.80 billion03/14/2024$113.88$114.87+0.87%$115.34$113.51184,060 shs$3.84 billion03/13/2024$113.75$113.88+0.11%$114.82$113.57239,321 shs$3.80 billion03/12/2024$113.11$113.75+0.57%$113.77$112.12219,469 shs$3.80 billion03/11/2024$115.52$113.11-2.09%$115.64$112.70263,674 shs$3.78 billion03/08/2024$116.22$115.52-0.60%$118.15$115.09370,585 shs$3.86 billion03/07/2024$115.15$116.22+0.93%$117.22$115.74357,677 shs$3.88 billion03/06/2024$112.39$115.15+2.45%$115.62$112.85417,215 shs$3.85 billion03/05/2024$113.22$112.39-0.73%$113.22$110.86256,286 shs$3.75 billion03/04/2024$111.52$113.22+1.52%$113.59$111.20450,380 shs$3.78 billion03/01/2024$110.29$111.55+1.14%$111.67$109.44330,989 shs$3.73 billion Related Companies: PODD Stock Price Chart TFX Stock Price Chart GMED Stock Price Chart MASI Stock Price Chart IART Stock Price Chart ATEC Stock Price Chart ATRC Stock Price Chart OFIX Stock Price Chart SRDX Stock Price Chart ANGO Stock Price Chart Receive ITGR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Integer and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ITGR) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Integer Holdings Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.