Integer Holdings Corporation (ITGR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ITGR Historical Performance
Short-Term Returns
ITGR Stock Price Trajectory (2011–2026)
As of May 6, 2026, Integer Holdings Corporation (ITGR) trades at $86.29, representing a -27.0% return over the past year. The stock has delivered a -8.4% total return over five years (-1.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $146.36 on January 30, 2025. From this peak, ITGR has corrected -41.0%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers NVCR (+1.0% 1Y), LIVN (+88.5% 1Y), and ANIK (+7.4% 1Y), ITGR has underperformed the peer group average. Compare ITGR vs NVCR →
ITGR Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 86.95 | 87.89 | 85.88 | 86.29 | 533K | +0.51% |
| 2026-05-05 | 84.26 | 87.38 | 83.72 | 85.85 | 670K | +2.26% |
| 2026-05-04 | 83.50 | 86.46 | 83.26 | 83.95 | 586K | -0.10% |
| 2026-05-01 | 87.85 | 90.00 | 83.19 | 84.03 | 862K | -5.06% |
| 2026-04-30 | 78.27 | 89.86 | 77.05 | 88.51 | 1.76M | +5.78% |
| 2026-04-29 | 84.38 | 84.55 | 82.61 | 83.67 | 725K | -1.15% |
| 2026-04-28 | 85.95 | 85.95 | 83.81 | 84.64 | 560K | -0.83% |
| 2026-04-27 | 86.00 | 86.61 | 83.45 | 85.35 | 417K | -0.78% |
| 2026-04-24 | 84.98 | 86.02 | 84.02 | 86.02 | 436K | +1.37% |
| 2026-04-23 | 84.69 | 85.85 | 82.64 | 84.86 | 773K | -0.35% |
| 2026-04-22 | 86.13 | 86.57 | 84.59 | 85.16 | 261K | -0.54% |
| 2026-04-21 | 88.58 | 88.68 | 84.45 | 85.62 | 672K | -4.14% |
| 2026-04-20 | 89.95 | 90.93 | 89.07 | 89.32 | 260K | -0.98% |
| 2026-04-17 | 89.44 | 91.07 | 89.22 | 90.20 | 311K | +2.07% |
| 2026-04-16 | 87.73 | 88.99 | 87.02 | 88.37 | 229K | +0.49% |
| 2026-04-15 | 88.31 | 88.99 | 87.00 | 87.94 | 316K | -0.78% |
| 2026-04-14 | 87.71 | 89.23 | 87.26 | 88.63 | 268K | +1.03% |
| 2026-04-13 | 85.06 | 87.80 | 84.80 | 87.73 | 162K | +3.08% |
| 2026-04-10 | 87.00 | 87.00 | 84.59 | 85.11 | 270K | -1.80% |
| 2026-04-09 | 86.97 | 87.43 | 86.31 | 86.67 | 269K | -0.93% |
| 2026-04-08 | 87.31 | 87.81 | 86.85 | 87.48 | 312K | +2.78% |
| 2026-04-07 | 85.31 | 86.03 | 84.52 | 85.11 | 356K | -0.61% |
| 2026-04-06 | 85.68 | 86.41 | 84.78 | 85.63 | 549K | -1.40% |
| 2026-04-02 | 85.17 | 87.52 | 84.40 | 86.85 | 253K | +0.47% |
| 2026-04-01 | 88.01 | 89.07 | 86.42 | 86.44 | 486K | -1.77% |
| 2026-03-31 | 85.96 | 88.35 | 85.70 | 88.00 | 496K | +3.33% |
| 2026-03-30 | 85.13 | 86.30 | 84.00 | 85.16 | 557K | -0.20% |
| 2026-03-27 | 85.95 | 86.66 | 84.86 | 85.33 | 332K | -1.73% |
| 2026-03-26 | 85.97 | 88.08 | 85.97 | 86.83 | 486K | +0.08% |
| 2026-03-25 | 86.90 | 88.00 | 85.09 | 86.76 | 490K | +0.66% |
See ITGR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ITGR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ITGR vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonITGR — Frequently Asked Questions
Quick answers to the most common questions about buying ITGR stock.
How has ITGR stock performed recently?
ITGR declined -27.0% over the past year, below its 5-year annualized CAGR of -1.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ITGR's all-time high price?
Integer Holdings Corporation reached $146.36 on 2025-01-30. The 52-week high is $123.78. Current 1-year return of -27.0% places the stock further from historical peaks.
Where can I download ITGR historical price data?
This page provides ITGR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.