ITGR: Integer Holdings Corp.

As of Thursday, October 30th, 2025

$ 63.32

-1.98 -3.03%

Open: 65.13
High: 65.39
Low: 62.00
Volume: 1,733,905
Previous Close on Wednesday, October 29th, 2025

$ 65.30

-2.70 -3.97%

Open: 67.26
High: 67.99
Low: 64.87
Volume: 1,825,981

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 65.13 65.39 62.00 63.32 1,731,340 -1.98 -3.03
2025-10-29 67.26 67.99 64.87 65.30 1,825,981 -2.70 -3.97
2025-10-28 69.68 69.83 67.66 68.00 2,117,873 -2.20 -3.13
2025-10-27 72.63 73.13 69.16 70.20 2,943,144 -2.71 -3.72
2025-10-24 71.57 73.63 69.51 72.91 4,153,766 -0.98 -1.33
2025-10-23 87.16 88.00 66.50 73.89 14,146,365 -35.22 -32.28
2025-10-22 108.72 111.99 108.59 109.11 787,448 +1.17 +1.08
2025-10-21 106.40 108.24 106.40 107.94 416,891 +0.57 +0.53
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 73.63
On 2025-10-24		 62.00
On 2025-10-30		 -10.57 -14.31 73.63
On 2025-10-24		 62.00
On 2025-10-30		 -15.80 67.95
10D 111.99
On 2025-10-22		 62.00
On 2025-10-30		 -39.80 -38.60 111.99
On 2025-10-22		 62.00
On 2025-10-30		 -44.64 84.29
20D 111.99
On 2025-10-22		 62.00
On 2025-10-30		 -39.77 -38.58 111.99
On 2025-10-22		 62.00
On 2025-10-30		 -44.64 93.99
WTD 73.13
On 2025-10-27		 62.00
On 2025-10-30		 -9.59 -13.15 73.13
On 2025-10-27		 62.00
On 2025-10-30		 -15.22 66.71
MTD 111.99
On 2025-10-22		 62.00
On 2025-10-30		 -40.01 -38.72 111.99
On 2025-10-22		 62.00
On 2025-10-30		 -44.64 94.81
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
JLL

Jones Lang LaSalle Incorporated

304.20 +0.75 +0.25 226,010
CPA

Copa Holdings S.A.

123.93 +0.11 +0.09 114,793
MPC

Marathon Petroleum Corporation

195.63 -0.12 -0.06 1,682,227
CRWD

CrowdStrike Holdings Inc.

538.68 -6.82 -1.25 1,923,529
ITGR

Integer Holdings Corp.

63.32 -1.98 -3.03 1,733,905