ITGR: Integer Holdings Corp.

As of Friday, August 22nd, 2025

$ 110.58

+3.75 +3.51%

Open: 107.41
High: 111.03
Low: 107.41
Volume: 256,433
Previous Close on Thursday, August 21st, 2025

$ 106.83

-0.47 -0.44%

Open: 107.06
High: 107.98
Low: 106.52
Volume: 281,367

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 107.41 111.03 107.41 110.58 256,433 +3.75 +3.51
2025-08-21 107.06 107.98 106.52 106.83 281,367 -0.47 -0.44
2025-08-20 106.39 107.39 105.72 107.30 336,504 +1.03 +0.97
2025-08-19 105.62 106.59 105.20 106.27 283,117 +0.73 +0.69
2025-08-18 106.66 107.40 105.42 105.54 353,544 -1.25 -1.17
2025-08-15 107.36 108.09 105.63 106.79 199,289 +0.02 +0.02
2025-08-14 108.73 109.67 106.58 106.77 200,151 -2.81 -2.56
2025-08-13 107.70 109.76 107.08 109.58 548,246 +2.25 +2.10
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 111.03
On 2025-08-22		 105.20
On 2025-08-19		 3.79 3.55 107.40
On 2025-08-18		 105.20
On 2025-08-19		 -2.05 107.30
10D 111.03
On 2025-08-22		 105.20
On 2025-08-19		 4.13 3.88 109.76
On 2025-08-13		 105.20
On 2025-08-19		 -4.15 107.24
20D 111.03
On 2025-08-22		 105.17
On 2025-08-06		 2.07 1.91 110.02
On 2025-07-30		 105.17
On 2025-08-06		 -4.41 107.28
WTD 111.03
On 2025-08-22		 105.20
On 2025-08-19		 3.79 3.55 107.40
On 2025-08-18		 105.20
On 2025-08-19		 -2.05 107.30
MTD 111.03
On 2025-08-22		 105.17
On 2025-08-06		 2.07 1.91 109.76
On 2025-08-13		 105.20
On 2025-08-19		 -4.15 106.94
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ACN

Accenture plc.

259.22 +5.23 +2.06 3,102,311
ITGR

Integer Holdings Corp.

110.58 +3.75 +3.51 256,433