ITGR: Integer Holdings Corp.

As of Thursday, October 9th, 2025

$ 103.40

-1.96 -1.86%

Open: 105.74
High: 105.74
Low: 103.35
Volume: 229,121
Previous Close on Wednesday, October 8th, 2025

$ 105.36

+1.64 +1.58%

Open: 104.10
High: 106.12
Low: 103.40
Volume: 398,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 105.74 105.74 103.35 103.40 229,121 -1.96 -1.86
2025-10-08 104.10 106.12 103.40 105.36 398,002 +1.64 +1.58
2025-10-07 105.46 106.58 103.71 103.72 348,714 -1.66 -1.58
2025-10-06 105.20 105.59 103.48 105.38 468,346 +0.34 +0.32
2025-10-03 103.53 105.99 102.76 105.04 373,036 +1.95 +1.89
2025-10-02 103.12 103.91 102.29 103.09 226,724 +0.17 +0.17
2025-10-01 102.89 103.41 100.86 102.92 294,841 -0.41 -0.40
2025-09-30 101.13 103.53 100.89 103.33 270,730 +2.21 +2.19
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 106.58
On 2025-10-07		 102.76
On 2025-10-03		 0.31 0.30 106.58
On 2025-10-07		 103.35
On 2025-10-09		 -3.03 104.58
10D 106.58
On 2025-10-07		 100.16
On 2025-09-29		 1.63 1.60 103.51
On 2025-09-26		 100.16
On 2025-09-29		 -3.24 103.49
20D 106.58
On 2025-10-07		 99.73
On 2025-09-15		 -0.83 -0.80 105.57
On 2025-09-17		 100.16
On 2025-09-29		 -5.12 103.05
WTD 106.58
On 2025-10-07		 103.35
On 2025-10-09		 -1.64 -1.56 106.58
On 2025-10-07		 103.35
On 2025-10-09		 -3.03 104.47
MTD 106.58
On 2025-10-07		 100.86
On 2025-10-01		 0.07 0.07 106.58
On 2025-10-07		 103.35
On 2025-10-09		 -3.03 104.13
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

509.13 -0.82 -0.16 2,175,647
ACN

Accenture plc.

252.04 -0.94 -0.37 4,421,947
CHE

Chemed Corporation

431.41 -3.55 -0.82 180,392
TIGR

UP Fintech Holding Limited

10.17 -0.29 -2.77 2,950,697
ITGR

Integer Holdings Corp.

103.40 -1.96 -1.86 229,121