ITGR: Integer Holdings Corp.

As of Friday, April 10th, 2026

$ 85.11

-1.56 -1.80%

Open: 87.00
High: 87.00
Low: 84.60
Volume: 286,327
Previous Close on Thursday, April 9th, 2026

$ 86.67

-0.81 -0.93%

Open: 86.97
High: 87.43
Low: 86.31
Volume: 278,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 87.00 87.00 84.60 85.11 286,327 -1.56 -1.80
2026-04-09 86.97 87.43 86.31 86.67 278,092 -0.81 -0.93
2026-04-08 87.31 87.82 86.85 87.48 32,303 +2.37 +2.78
2026-04-07 85.64 86.03 84.52 85.11 398,379 -0.52 -0.61
2026-04-06 85.55 86.41 84.78 85.63 554,725 -1.22 -1.40
2026-04-02 85.44 87.57 84.40 86.85 329,798 +0.41 +0.47
2026-04-01 88.01 89.07 86.42 86.44 49,496 -1.56 -1.77
2026-03-31 85.96 88.35 85.70 88.00 509,106 +2.84 +3.33
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 87.82
On 2026-04-08		 84.52
On 2026-04-07		 -1.74 -2.00 87.82
On 2026-04-08		 84.60
On 2026-04-10		 -3.67 86.00
10D 89.07
On 2026-04-01		 84.00
On 2026-03-30		 -1.72 -1.98 89.07
On 2026-04-01		 84.40
On 2026-04-02		 -5.24 86.18
20D 89.07
On 2026-04-01		 81.99
On 2026-03-19		 1.81 2.17 87.26
On 2026-03-17		 81.99
On 2026-03-19		 -6.04 85.72
WTD 87.82
On 2026-04-08		 84.52
On 2026-04-07		 -1.74 -2.00 87.82
On 2026-04-08		 84.60
On 2026-04-10		 -3.67 86.00
MTD 89.07
On 2026-04-01		 84.40
On 2026-04-02		 -2.89 -3.28 89.07
On 2026-04-01		 84.40
On 2026-04-02		 -5.24 86.18
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ITGR

Integer Holdings Corp.

85.11 -1.56 -1.80 286,327