Integer Stock Price History
NYSE: ITGRHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
126.61-0.04 (-0.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 126.75 +0.12%
ITGR price history at a glance
The price history for Integer (ITGR) on this page begins on September 25, 2000, when the stock closed at $20.85; it most recently closed at $126.61 on October 5, 2026. The highest price in this record is $146.36, reached on January 27, 2025; the latest close is 13.5% below that peak. Across the 25 complete calendar years in the table, ITGR finished higher in 17 and lower in 8. Its best year was 2013 (+86.1%) and its worst was 2004 (-47.7%).
Over roughly 26 years the share price changed +507.2%, a 7.2% compound annual price return (excluding dividends). In the last 12 months alone, ITGR has gained 20.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $146.36
- Date of high
- Jan 27, 2025
- Low since 2000
- $13.14
- Date of low
- Aug 9, 2004
- 52-week high
- $126.80
- 52-week low
- $62.00
- Last close
- $126.65
ITGR returns
1 week
+0.18%
1 month
+0.36%
3 months
+37.74%
6 months
+46.13%
Year to date
+61.48%
1 year
+20.21%
3 years
+68.28%
5 years
+41.86%
ITGR price return, excluding dividends.
ITGR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 126.61 | +64.90% |
| 2025 | 76.78 | -42.65% |
| 2024 | 133.89 | +35.13% |
| 2023 | 99.08 | +44.73% |
| 2022 | 68.46 | -20.01% |
| 2021 | 85.59 | +5.42% |
| 2020 | 81.19 | +0.19% |
| 2019 | 81.04 | +4.89% |
| 2018 | 77.26 | +70.55% |
| 2017 | 45.30 | +53.82% |
| 2016 | 29.45 | -38.46% |
| 2015 | 47.86 | +7.89% |
| 2014 | 44.36 | +11.10% |
| 2013 | 39.93 | +86.07% |
| 2012 | 21.46 | +6.52% |
| 2011 | 20.15 | -8.49% |
| 2010 | 22.01 | +25.59% |
| 2009 | 17.53 | -28.03% |
| 2008 | 24.36 | +21.90% |
| 2007 | 19.98 | -18.57% |
| 2006 | 24.54 | +3.50% |
| 2005 | 23.71 | +16.01% |
| 2004 | 20.44 | -47.68% |
| 2003 | 39.06 | +49.30% |
| 2002 | 26.16 | -18.23% |
| 2001 | 32.00 | +24.25% |
| 2000* | 25.75 | +23.50% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
ITGR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 126.52 | 126.72 | 126.56 | 126.65 | +0.05% | |
| 126.60 | 126.63 | 126.50 | 126.59 | +0.09% | |
| 126.52 | 126.58 | 126.47 | 126.47 | +0.02% | |
| 126.46 | 126.65 | 126.45 | 126.45 | 0.00% | |
| 126.45 | 126.54 | 126.44 | 126.45 | +0.02% | |
| 126.42 | 126.47 | 126.37 | 126.42 | +0.06% | |
| 126.35 | 126.44 | 126.35 | 126.35 | +0.02% | |
| 126.38 | 126.41 | 126.28 | 126.33 | -0.04% | |
| 126.28 | 126.38 | 126.23 | 126.38 | +0.03% | |
| 126.26 | 126.35 | 126.21 | 126.34 | +0.13% | |
| 126.30 | 126.43 | 126.16 | 126.17 | -0.12% | |
| 126.40 | 126.44 | 126.28 | 126.32 | -0.01% | |
| 126.40 | 126.44 | 126.32 | 126.33 | -0.04% | |
| 126.53 | 126.53 | 126.27 | 126.38 | +0.08% | |
| 126.35 | 126.45 | 126.25 | 126.28 | -0.04% | |
| 126.35 | 126.54 | 126.17 | 126.33 | +0.17% | |
| 126.18 | 126.40 | 126.10 | 126.11 | -0.08% | |
| 126.15 | 126.31 | 126.12 | 126.21 | +0.06% | |
| 126.30 | 126.30 | 126.12 | 126.13 | +0.10% | |
| 126.29 | 126.29 | 125.98 | 126.00 | -0.04% | |
| 126.00 | 126.13 | 125.87 | 126.05 | +0.15% | |
| 126.31 | 126.44 | 125.86 | 125.86 | -0.27% | |
| 126.30 | 126.45 | 126.20 | 126.20 | -0.24% | |
| 125.84 | 126.80 | 125.84 | 126.50 | +0.80% | |
| 125.39 | 125.60 | 125.37 | 125.50 | +0.15% | |
| 125.41 | 125.45 | 125.27 | 125.31 | -0.06% | |
| 125.31 | 125.50 | 125.30 | 125.39 | +0.11% | |
| 125.30 | 125.40 | 125.25 | 125.25 | -0.06% | |
| 125.45 | 125.45 | 125.23 | 125.33 | +0.02% | |
| 125.32 | 125.46 | 125.29 | 125.30 | +0.09% | |
| 125.35 | 125.49 | 125.12 | 125.19 | -0.16% | |
| 125.15 | 125.49 | 125.15 | 125.39 | +0.26% | |
| 125.35 | 125.35 | 124.84 | 125.07 | -0.10% | |
| 125.40 | 125.44 | 125.15 | 125.20 | -0.01% | |
| 125.30 | 125.47 | 125.18 | 125.21 | -0.07% | |
| 125.29 | 125.39 | 125.05 | 125.30 | +0.17% | |
| 125.20 | 125.29 | 125.04 | 125.09 | +0.01% | |
| 125.23 | 125.33 | 125.08 | 125.08 | -0.14% | |
| 125.15 | 125.44 | 125.14 | 125.26 | +0.16% | |
| 125.40 | 125.44 | 125.00 | 125.06 | -0.02% | |
| 125.05 | 125.34 | 125.00 | 125.08 | +0.03% | |
| 125.19 | 125.44 | 124.90 | 125.04 | -0.03% | |
| 125.21 | 125.36 | 125.01 | 125.08 | -0.15% | |
| 125.50 | 125.50 | 125.01 | 125.27 | -0.63% | |
| 124.97 | 126.14 | 124.81 | 126.07 | +0.86% | |
| 124.90 | 125.10 | 124.69 | 125.00 | -0.04% | |
| 124.78 | 125.14 | 124.45 | 125.05 | +0.48% | |
| 125.10 | 125.54 | 124.37 | 124.45 | +2.67% | |
| 100.87 | 123.50 | 99.52 | 121.21 | +20.18% | |
| 99.35 | 101.00 | 98.40 | 100.86 | +1.04% | |
| 99.49 | 101.24 | 99.31 | 99.82 | -0.56% | |
| 98.56 | 101.96 | 98.56 | 100.38 | +0.99% | |
| 99.61 | 100.87 | 98.31 | 99.40 | +0.79% | |
| 98.51 | 99.30 | 97.80 | 98.62 | +1.15% | |
| 97.87 | 97.87 | 95.55 | 97.50 | +0.97% | |
| 97.04 | 98.14 | 96.09 | 96.56 | +0.26% | |
| 95.42 | 96.47 | 94.91 | 96.31 | +0.23% | |
| 95.18 | 96.94 | 94.97 | 96.09 | +0.70% | |
| 98.71 | 99.67 | 95.14 | 95.42 | -4.22% | |
| 95.55 | 99.73 | 95.55 | 99.62 | +4.25% | |
| 93.64 | 96.22 | 93.52 | 95.56 | +2.41% | |
| 95.50 | 95.73 | 92.07 | 93.31 | -3.19% | |
| 93.80 | 96.48 | 92.91 | 96.38 | +2.88% | |
| 92.02 | 93.91 | 91.98 | 93.68 | +1.88% | |
| 90.67 | 92.85 | 90.23 | 91.95 | +0.88% | |
| 90.83 | 93.20 | 90.33 | 91.15 | -0.82% | |
| 94.31 | 94.49 | 91.49 | 91.90 | -1.61% | |
| 95.26 | 95.26 | 92.80 | 93.40 | -1.83% | |
| 94.17 | 96.20 | 94.00 | 95.14 | +0.60% | |
| 94.41 | 96.17 | 93.65 | 94.57 | +1.20% | |
| 91.90 | 94.42 | 90.78 | 93.45 | +2.44% | |
| 91.78 | 93.44 | 90.78 | 91.22 | -2.84% | |
| 92.48 | 94.87 | 92.48 | 93.89 | +0.83% | |
| 92.70 | 94.40 | 92.57 | 93.12 | +1.90% | |
| 89.94 | 92.33 | 89.09 | 91.38 | +2.05% | |
| 90.76 | 91.15 | 86.97 | 89.54 | -0.62% | |
| 90.44 | 90.65 | 89.76 | 90.10 | -0.95% | |
| 89.84 | 91.38 | 89.71 | 90.96 | +1.63% | |
| 91.12 | 92.83 | 89.32 | 89.50 | -1.97% | |
| 91.78 | 91.78 | 90.28 | 91.30 | +0.50% | |
| 91.09 | 91.97 | 90.48 | 90.85 | -0.14% | |
| 91.62 | 92.19 | 90.89 | 90.98 | -1.22% | |
| 91.00 | 93.25 | 89.89 | 92.10 | +0.80% | |
| 93.62 | 94.76 | 91.24 | 91.37 | -2.90% | |
| 92.70 | 94.57 | 92.70 | 94.10 | +2.41% | |
| 91.19 | 93.67 | 91.19 | 91.89 | -0.10% | |
| 93.35 | 94.12 | 91.89 | 91.98 | -0.82% | |
| 92.42 | 93.81 | 91.11 | 92.74 | +2.04% | |
| 91.10 | 91.58 | 90.00 | 90.89 | +0.64% | |
| 89.95 | 90.40 | 88.74 | 90.31 | +0.17% | |
| 88.81 | 91.12 | 87.76 | 90.16 | +0.87% | |
| 89.33 | 90.59 | 88.81 | 89.38 | -0.74% | |
| 88.12 | 90.46 | 87.78 | 90.05 | +1.21% | |
| 90.74 | 90.98 | 88.04 | 88.97 | -1.30% | |
| 89.05 | 91.32 | 88.39 | 90.14 | +0.96% | |
| 90.00 | 90.52 | 89.13 | 89.28 | -0.80% | |
| 90.40 | 91.66 | 89.21 | 90.00 | -1.63% | |
| 90.43 | 91.61 | 89.82 | 91.49 | +1.16% | |
| 90.04 | 90.68 | 88.77 | 90.44 | +0.52% | |
| 88.49 | 90.86 | 88.00 | 89.97 | +2.05% | |
| 89.33 | 90.19 | 88.00 | 88.16 | -1.85% | |
| 89.37 | 90.40 | 88.10 | 89.82 | +0.48% | |
| 86.80 | 91.32 | 86.25 | 89.39 | +5.19% | |
| 85.60 | 86.44 | 84.28 | 84.98 | +0.15% | |
| 87.68 | 88.69 | 84.71 | 84.85 | -3.71% | |
| 88.25 | 89.32 | 86.21 | 88.12 | +0.23% | |
| 86.91 | 89.03 | 86.91 | 87.92 | +1.89% | |
| 86.52 | 87.89 | 85.88 | 86.29 | +0.51% | |
| 84.26 | 87.38 | 83.43 | 85.85 | +2.26% | |
| 83.50 | 86.46 | 83.26 | 83.95 | -0.10% | |
| 87.85 | 90.00 | 83.19 | 84.03 | -5.06% | |
| 77.05 | 89.87 | 77.05 | 88.51 | +5.78% | |
| 84.38 | 84.55 | 82.61 | 83.67 | -1.15% | |
| 85.95 | 85.95 | 83.82 | 84.64 | -0.83% | |
| 86.00 | 86.61 | 83.46 | 85.35 | -0.78% | |
| 84.98 | 86.03 | 84.02 | 86.02 | +1.37% | |
| 84.69 | 85.85 | 82.64 | 84.86 | -0.35% | |
| 86.13 | 86.57 | 84.59 | 85.16 | -0.54% | |
| 89.57 | 89.57 | 84.34 | 85.62 | -4.14% | |
| 89.95 | 90.93 | 89.03 | 89.32 | -0.98% | |
| 89.22 | 91.07 | 89.22 | 90.20 | +2.07% | |
| 87.73 | 88.99 | 87.02 | 88.37 | +0.49% | |
| 88.52 | 88.99 | 87.00 | 87.94 | -0.78% | |
| 87.75 | 89.23 | 87.26 | 88.63 | +1.03% | |
| 84.80 | 87.85 | 84.70 | 87.73 | +3.08% | |
| 87.00 | 87.00 | 84.60 | 85.11 | -1.80% | |
| 86.97 | 87.43 | 86.31 | 86.67 | -0.93% | |
| 87.31 | 87.82 | 86.85 | 87.48 | +2.78% | |
| 85.64 | 86.03 | 84.52 | 85.11 | -0.61% | |
| 85.55 | 86.41 | 84.78 | 85.63 | -1.40% | |
| 85.44 | 87.57 | 84.40 | 86.85 | +0.47% | |
| 88.01 | 89.07 | 86.42 | 86.44 | -1.77% | |
| 85.96 | 88.35 | 85.70 | 88.00 | +3.33% | |
| 85.81 | 86.30 | 84.00 | 85.16 | -0.20% | |
| 85.95 | 86.66 | 84.83 | 85.33 | -1.73% | |
| 85.97 | 88.08 | 85.97 | 86.83 | +0.08% | |
| 86.90 | 88.00 | 85.09 | 86.76 | +0.66% | |
| 84.32 | 86.48 | 83.77 | 86.19 | +1.01% | |
| 85.59 | 86.30 | 84.43 | 85.33 | +1.46% | |
| 84.76 | 84.76 | 83.44 | 84.10 | -0.31% | |
| 83.93 | 85.23 | 81.99 | 84.36 | -0.40% | |
| 86.61 | 86.92 | 84.61 | 84.70 | -2.88% | |
| 84.98 | 87.26 | 84.98 | 87.21 | +3.67% | |
| 83.39 | 85.56 | 82.71 | 84.12 | +1.37% | |
| 86.39 | 86.62 | 82.97 | 82.98 | -0.38% | |
| 86.25 | 90.00 | 83.27 | 83.30 | -2.54% | |
| 83.48 | 87.21 | 83.14 | 85.47 | +2.63% | |
| 85.25 | 85.68 | 83.24 | 83.28 | -2.46% | |
| 83.00 | 85.75 | 81.99 | 85.38 | +1.61% | |
| 84.67 | 84.67 | 82.19 | 84.03 | -1.41% | |
| 85.41 | 85.73 | 84.11 | 85.23 | -0.93% | |
| 87.33 | 87.84 | 85.82 | 86.03 | -0.83% | |
| 85.04 | 87.22 | 83.31 | 86.75 | +0.47% | |
| 86.07 | 86.74 | 84.69 | 86.34 | -0.39% | |
| 85.98 | 87.11 | 85.98 | 86.68 | -0.10% | |
| 86.61 | 87.34 | 85.25 | 86.77 | +0.31% | |
| 87.39 | 87.92 | 84.65 | 86.50 | -0.69% | |
| 86.10 | 87.21 | 85.64 | 87.10 | +1.56% | |
| 84.84 | 86.37 | 83.97 | 85.76 | +1.07% | |
| 83.00 | 86.98 | 83.00 | 84.85 | +2.23% | |
| 100.00 | 100.05 | 82.76 | 83.00 | -4.02% | |
| 87.63 | 88.99 | 85.51 | 86.48 | -1.35% | |
| 86.56 | 88.08 | 85.64 | 87.66 | +2.03% | |
| 86.47 | 86.88 | 84.95 | 85.92 | +0.66% | |
| 87.36 | 87.36 | 83.60 | 85.36 | -2.09% | |
| 86.59 | 87.27 | 85.02 | 87.18 | +1.20% | |
| 86.07 | 86.82 | 85.30 | 86.15 | +0.81% | |
| 86.35 | 86.72 | 84.80 | 85.46 | -1.15% | |
| 85.45 | 86.89 | 84.60 | 86.45 | +1.43% | |
| 85.70 | 87.01 | 85.11 | 85.23 | -0.34% | |
| 86.09 | 87.21 | 85.12 | 85.52 | -0.60% | |
| 85.16 | 86.81 | 84.60 | 86.04 | +0.57% | |
| 86.16 | 87.31 | 85.13 | 85.55 | -1.51% | |
| 86.67 | 87.39 | 85.49 | 86.86 | +0.45% | |
| 86.26 | 86.54 | 83.39 | 86.47 | +0.66% | |
| 85.79 | 86.13 | 84.68 | 85.90 | +0.13% | |
| 85.82 | 86.01 | 84.95 | 85.79 | -0.52% | |
| 86.29 | 86.78 | 85.55 | 86.24 | +0.01% | |
| 85.18 | 86.44 | 83.90 | 86.23 | +0.81% | |
| 87.60 | 87.60 | 85.25 | 85.54 | -1.68% | |
| 86.00 | 87.69 | 85.35 | 87.00 | +2.17% | |
| 84.75 | 85.80 | 84.41 | 85.15 | -0.73% | |
| 84.65 | 86.05 | 84.61 | 85.78 | +0.59% | |
| 83.58 | 85.98 | 83.50 | 85.28 | +0.68% | |
| 82.69 | 84.87 | 82.69 | 84.70 | +2.37% | |
| 83.53 | 83.99 | 81.89 | 82.74 | -0.99% | |
| 84.07 | 84.07 | 82.67 | 83.57 | -0.88% | |
| 83.44 | 85.23 | 82.32 | 84.31 | +1.84% | |
| 80.17 | 83.50 | 80.17 | 82.79 | +2.36% | |
| 81.55 | 81.92 | 80.43 | 80.88 | +0.09% | |
| 80.17 | 81.75 | 79.73 | 80.81 | +1.37% | |
| 76.21 | 80.87 | 76.21 | 79.72 | +3.83% | |
| 78.37 | 78.38 | 76.53 | 76.78 | -2.10% | |
| 77.98 | 78.89 | 77.88 | 78.43 | +0.11% | |
| 78.17 | 79.13 | 78.11 | 78.34 | -0.24% | |
| 79.00 | 79.48 | 78.05 | 78.53 | -0.44% | |
| 78.39 | 78.99 | 78.00 | 78.88 | +0.22% | |
| 77.68 | 79.25 | 77.66 | 78.71 | +1.21% | |
| 78.97 | 79.08 | 77.30 | 77.77 | -1.84% | |
| 78.47 | 80.69 | 78.12 | 79.23 | +0.83% | |
| 77.81 | 79.44 | 75.64 | 78.58 | +0.08% | |
| 76.00 | 80.95 | 75.68 | 78.52 | +5.92% | |
| 73.53 | 75.16 | 73.15 | 74.13 | +0.31% | |
| 72.89 | 74.64 | 72.17 | 73.90 | +1.11% | |
| 72.91 | 73.45 | 72.70 | 73.09 | +0.51% | |
| 72.72 | 73.40 | 72.14 | 72.72 | +0.53% | |
| 72.13 | 73.49 | 72.13 | 72.34 | +0.54% | |
| 71.80 | 72.63 | 71.56 | 71.95 | +0.49% | |
| 69.31 | 71.99 | 69.25 | 71.60 | +3.57% | |
| 69.88 | 70.00 | 69.12 | 69.13 | -1.02% | |
| 70.58 | 71.49 | 69.75 | 69.84 | -1.10% | |
| 69.90 | 71.17 | 69.82 | 70.62 | +1.06% | |
| 69.98 | 71.55 | 69.40 | 69.88 | -0.16% | |
| 72.00 | 72.53 | 69.89 | 69.99 | -2.45% | |
| 71.55 | 73.19 | 71.55 | 71.75 | -0.60% | |
| 72.39 | 72.64 | 71.82 | 72.18 | +0.19% | |
| 71.01 | 72.38 | 70.88 | 72.04 | +0.85% | |
| 71.50 | 72.62 | 71.40 | 71.43 | +0.29% | |
| 69.93 | 71.46 | 69.28 | 71.22 | +1.74% | |
| 68.68 | 70.30 | 68.18 | 70.00 | +2.74% | |
| 68.02 | 68.74 | 67.58 | 68.13 | +0.69% | |
| 67.88 | 68.06 | 66.51 | 67.66 | -0.13% | |
| 67.10 | 68.88 | 66.63 | 67.75 | +0.97% | |
| 69.32 | 69.32 | 67.08 | 67.10 | -3.44% | |
| 67.83 | 69.52 | 67.22 | 69.49 | +2.12% | |
| 68.80 | 69.78 | 67.86 | 68.05 | -2.10% | |
| 70.00 | 71.38 | 69.34 | 69.51 | -0.44% | |
| 69.29 | 70.30 | 69.05 | 69.82 | +1.54% | |
| 69.26 | 69.81 | 68.28 | 68.76 | +0.73% | |
| 66.81 | 68.35 | 66.32 | 68.26 | +2.43% | |
| 67.89 | 67.89 | 66.00 | 66.64 | -2.20% | |
| 67.90 | 68.88 | 66.43 | 68.14 | -0.69% | |
| 67.96 | 70.16 | 66.91 | 68.61 | +2.51% | |
| 64.57 | 67.08 | 63.75 | 66.93 | +3.65% | |
| 63.93 | 64.88 | 62.10 | 64.57 | +1.97% | |
| 65.13 | 65.39 | 62.00 | 63.32 | -3.03% | |
| 67.26 | 67.99 | 64.87 | 65.30 | -3.97% | |
| 69.68 | 69.83 | 67.66 | 68.00 | -3.13% | |
| 72.63 | 73.13 | 69.16 | 70.20 | -3.72% | |
| 71.57 | 73.63 | 69.51 | 72.91 | -1.33% | |
| 87.16 | 88.00 | 66.50 | 73.89 | -32.28% | |
| 108.72 | 111.99 | 108.59 | 109.11 | +1.08% | |
| 106.40 | 108.24 | 106.40 | 107.94 | +0.53% | |
| 105.22 | 107.52 | 105.22 | 107.37 | +2.42% | |
| 103.05 | 105.13 | 102.20 | 104.83 | +1.66% | |
| 103.52 | 104.64 | 102.64 | 103.12 | -0.66% | |
| 103.32 | 105.30 | 102.53 | 103.80 | -0.16% | |
| 101.36 | 104.12 | 100.91 | 103.97 | +1.83% | |
| 101.18 | 102.92 | 100.27 | 102.10 | +1.04% | |
| 103.04 | 103.51 | 99.54 | 101.05 | -2.27% | |
| 105.74 | 105.74 | 103.35 | 103.40 | -1.86% | |
| 104.10 | 106.12 | 103.40 | 105.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ITGR chart for longer ranges.