ITGR: Integer Holdings Corp.

As of Monday, February 9th, 2026

$ 85.46

-0.99 -1.15%

Open: 86.35
High: 86.72
Low: 84.80
Volume: 694,086
Previous Close on Friday, February 6th, 2026

$ 86.45

+1.22 +1.43%

Open: 85.45
High: 86.89
Low: 84.60
Volume: 592,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 86.35 86.72 84.80 85.46 694,086 -0.99 -1.15
2026-02-06 85.45 86.89 84.60 86.45 592,568 +1.22 +1.43
2026-02-05 85.70 87.01 85.11 85.23 598,441 -0.29 -0.34
2026-02-04 86.09 87.21 85.12 85.52 688,521 -0.52 -0.60
2026-02-03 85.16 86.81 84.60 86.04 51,164 +0.49 +0.57
2026-02-02 86.16 87.31 85.13 85.55 650,049 -1.31 -1.51
2026-01-30 86.67 87.39 85.49 86.86 72,008 +0.39 +0.45
2026-01-29 86.26 86.54 83.39 86.47 599,453 +0.57 +0.66
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 87.21
On 2026-02-04		 84.60
On 2026-02-03		 -0.09 -0.11 87.21
On 2026-02-04		 84.60
On 2026-02-06		 -2.99 85.74
10D 87.39
On 2026-01-30		 83.39
On 2026-01-29		 -0.78 -0.90 87.39
On 2026-01-30		 84.60
On 2026-02-03		 -3.20 85.93
20D 87.69
On 2026-01-21		 81.89
On 2026-01-13		 1.15 1.36 87.69
On 2026-01-21		 83.39
On 2026-01-29		 -4.90 85.58
WTD 86.72
On 2026-02-09		 84.80
On 2026-02-09		 -0.99 -1.15 -- -- -- 85.46
MTD 87.31
On 2026-02-02		 84.60
On 2026-02-03		 -1.40 -1.61 87.31
On 2026-02-02		 84.60
On 2026-02-03		 -3.10 85.71
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
ONEQ

Fidelity NASDAQ Composite Index Track

91.38 +0.84 +0.93 259,931
EFA

iShares MSCI EAFE ETF

103.99 +1.38 +1.34 20,117,372
AXTI

AXT Inc.

27.77 +3.71 +15.42 13,964,442
ITB

iShares U.S. Home Construction ETF

108.42 -0.82 -0.75 1,570,008
ITGR

Integer Holdings Corp.

85.46 -0.99 -1.15 694,086