ITGR: Integer Holdings Corp.

As of Friday, September 12th, 2025

$ 101.34

-2.89 -2.77%

Open: 103.25
High: 104.12
Low: 100.89
Volume: 392,590
Previous Close on Thursday, September 11th, 2025

$ 104.23

+1.76 +1.72%

Open: 102.38
High: 104.66
Low: 102.14
Volume: 444,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 103.25 104.12 100.89 101.34 392,589 -2.89 -2.77
2025-09-11 102.38 104.66 102.14 104.23 444,584 +1.76 +1.72
2025-09-10 105.07 105.07 101.63 102.47 511,050 -3.05 -2.89
2025-09-09 106.38 106.74 105.05 105.52 365,643 -0.70 -0.66
2025-09-08 106.53 107.14 105.11 106.22 390,982 -0.72 -0.67
2025-09-05 106.46 108.43 106.33 106.94 317,645 +0.34 +0.32
2025-09-04 105.70 107.65 105.31 106.60 277,983 +0.76 +0.72
2025-09-03 106.72 106.91 105.00 105.84 267,617 -1.13 -1.06
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 107.14
On 2025-09-08		 100.89
On 2025-09-12		 -5.60 -5.24 107.14
On 2025-09-08		 100.89
On 2025-09-12		 -5.83 103.96
10D 108.43
On 2025-09-05		 100.89
On 2025-09-12		 -6.04 -5.62 108.43
On 2025-09-05		 100.89
On 2025-09-12		 -6.95 105.40
20D 111.03
On 2025-08-22		 100.89
On 2025-09-12		 -5.43 -5.09 111.03
On 2025-08-22		 100.89
On 2025-09-12		 -9.13 106.50
WTD 107.14
On 2025-09-08		 100.89
On 2025-09-12		 -5.60 -5.24 107.14
On 2025-09-08		 100.89
On 2025-09-12		 -5.83 103.96
MTD 108.43
On 2025-09-05		 100.89
On 2025-09-12		 -6.53 -6.05 108.43
On 2025-09-05		 100.89
On 2025-09-12		 -6.95 105.13
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HSII

Heidrick & Struggles International Inc.

49.88 -0.85 -1.68 64,223
R

Ryder System Inc.

187.45 -2.12 -1.12 405,792
CRWD

CrowdStrike Holdings Inc.

436.10 +2.72 +0.63 2,722,705
ACN

Accenture plc.

238.54 -5.61 -2.30 5,626,364
ITGR

Integer Holdings Corp.

101.34 -2.89 -2.77 392,590