ITGR: Integer Holdings Corp.

As of Friday, May 1st, 2026

$ 84.03

-4.48 -5.06%

Open: 87.85
High: 90.00
Low: 83.19
Volume: 1,035,582
Previous Close on Thursday, April 30th, 2026

$ 88.51

+4.84 +5.78%

Open: 77.05
High: 89.87
Low: 77.05
Volume: 2,190,569

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 87.85 90.00 83.19 84.03 1,035,582 -4.48 -5.06
2026-04-30 77.05 89.87 77.05 88.51 2,190,569 +4.84 +5.78
2026-04-29 84.38 84.55 82.61 83.67 749,188 -0.97 -1.15
2026-04-28 85.95 85.95 83.82 84.64 618,225 -0.71 -0.83
2026-04-27 86.00 86.61 83.46 85.35 498,983 -0.67 -0.78
2026-04-24 84.98 86.03 84.02 86.02 546,295 +1.16 +1.37
2026-04-23 84.69 85.85 82.64 84.86 776,548 -0.30 -0.35
2026-04-22 86.13 86.57 84.59 85.16 267,911 -0.46 -0.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 90.00
On 2026-05-01		 77.05
On 2026-04-30		 -1.99 -2.31 86.61
On 2026-04-27		 82.61
On 2026-04-29		 -4.62 85.24
10D 90.93
On 2026-04-20		 77.05
On 2026-04-30		 -6.17 -6.84 90.93
On 2026-04-20		 77.05
On 2026-04-30		 -15.26 85.72
20D 91.07
On 2026-04-17		 77.05
On 2026-04-30		 -2.82 -3.25 91.07
On 2026-04-17		 77.05
On 2026-04-30		 -15.39 86.50
WTD 90.00
On 2026-05-01		 77.05
On 2026-04-30		 -1.99 -2.31 86.61
On 2026-04-27		 82.61
On 2026-04-29		 -4.62 85.24
MTD 90.00
On 2026-05-01		 83.19
On 2026-05-01		 -4.48 -5.06 -- -- -- 84.03
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ITGR

Integer Holdings Corp.

84.03 -4.48 -5.06 1,035,582