ITGR: Integer Holdings Corp.

As of Tuesday, January 20th, 2026

$ 85.15

-0.63 -0.73%

Open: 84.75
High: 85.80
Low: 84.41
Volume: 649,506
Previous Close on Friday, January 16th, 2026

$ 85.78

+0.50 +0.59%

Open: 84.65
High: 86.05
Low: 84.61
Volume: 521,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 84.75 85.80 84.41 85.15 649,506 -0.63 -0.73
2026-01-16 84.65 86.05 84.61 85.78 521,362 +0.50 +0.59
2026-01-15 83.58 85.98 83.50 85.28 786,989 +0.58 +0.68
2026-01-14 82.69 84.87 82.69 84.70 393,863 +1.96 +2.37
2026-01-13 83.53 83.99 81.89 82.74 459,184 -0.83 -0.99
2026-01-12 84.07 84.07 82.67 83.57 515,029 -0.74 -0.88
2026-01-09 83.44 85.23 82.32 84.31 702,629 +1.52 +1.84
2026-01-08 80.17 83.50 80.17 82.79 612,046 +1.91 +2.36
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

20.85 -0.20 -0.95 1,470,366
AXTI

AXT Inc.

21.41 -0.68 -3.08 6,851,162
ITB

iShares U.S. Home Construction ETF

105.51 -2.41 -2.23 4,202,194
NEAR

iShares Short Maturity Bond ETF

51.09 -0.02 -0.03 1,726,608
ITGR

Integer Holdings Corp.

85.15 -0.63 -0.73 649,506