ITGR: Integer Holdings Corp.

As of Tuesday, December 30th, 2025

$ 78.34

-0.19 -0.24%

Open: 78.17
High: 79.13
Low: 78.11
Volume: 341,421
Previous Close on Monday, December 29th, 2025

$ 78.53

-0.35 -0.44%

Open: 79.00
High: 79.48
Low: 78.05
Volume: 36,182

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 78.17 79.13 78.11 78.34 341,421 -0.19 -0.24
2025-12-29 79.00 79.48 78.05 78.53 36,182 -0.35 -0.44
2025-12-26 78.39 78.99 78.00 78.88 266,433 +0.17 +0.22
2025-12-24 77.68 79.25 77.66 78.71 22,202 +0.94 +1.21
2025-12-23 78.97 79.08 77.30 77.77 512,315 -1.46 -1.84
2025-12-22 78.47 80.69 78.12 79.23 622,675 +0.65 +0.83
2025-12-19 77.81 79.44 75.64 78.58 1,665,616 +0.06 +0.08
2025-12-18 76.00 80.95 75.68 78.52 1,700,132 +4.39 +5.92
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 79.48
On 2025-12-29		 77.30
On 2025-12-23		 -0.89 -1.12 79.48
On 2025-12-29		 78.11
On 2025-12-30		 -1.72 78.45
10D 80.95
On 2025-12-18		 72.17
On 2025-12-16		 5.25 7.18 80.95
On 2025-12-18		 75.64
On 2025-12-19		 -6.56 77.66
20D 80.95
On 2025-12-18		 69.12
On 2025-12-08		 6.59 9.18 80.95
On 2025-12-18		 75.64
On 2025-12-19		 -6.56 74.39
WTD 79.48
On 2025-12-29		 78.05
On 2025-12-29		 -0.54 -0.68 79.48
On 2025-12-29		 78.11
On 2025-12-30		 -1.72 78.44
MTD 80.95
On 2025-12-18		 69.12
On 2025-12-08		 6.59 9.18 80.95
On 2025-12-18		 75.64
On 2025-12-19		 -6.56 74.39
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

97.29 -0.32 -0.33 1,032,664
EYE

National Vision Holdings Inc.

25.94 -0.62 -2.33 819,228
UNFI

United Natural Foods Inc.

33.51 -0.21 -0.62 695,582
OESX

Orion Energy Systems Inc.

15.00 -0.33 -2.15 54,062
ITGR

Integer Holdings Corp.

78.34 -0.19 -0.24 341,421