ITGR: Integer Holdings Corp.

As of Tuesday, September 1st, 2026

$ 125.39

+0.14 +0.11%

Open: 125.31
High: 125.50
Low: 125.30
Volume: 1,173,270
Previous Close on Monday, August 31st, 2026

$ 125.25

-0.08 -0.06%

Open: 125.30
High: 125.40
Low: 125.25
Volume: 671,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 125.31 125.50 125.30 125.39 1,173,270 +0.14 +0.11
2026-08-31 125.30 125.40 125.25 125.25 671,829 -0.08 -0.06
2026-08-28 125.45 125.45 125.23 125.33 569,647 +0.03 +0.02
2026-08-27 125.32 125.46 125.29 125.30 461,011 +0.11 +0.09
2026-08-26 125.35 125.49 125.12 125.19 456,536 -0.20 -0.16
2026-08-25 125.15 125.49 125.15 125.39 681,098 +0.32 +0.26
2026-08-24 125.35 125.35 124.84 125.07 749,327 -0.13 -0.10
2026-08-21 125.40 125.44 125.15 125.20 929,523 -0.01 -0.01
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 125.50
On 2026-09-01		 125.12
On 2026-08-26		 0.00 0.00 125.49
On 2026-08-26		 125.23
On 2026-08-28		 -0.21 125.29
10D 125.50
On 2026-09-01		 124.84
On 2026-08-24		 0.30 0.24 125.47
On 2026-08-20		 124.84
On 2026-08-24		 -0.50 125.26
20D 126.14
On 2026-08-06		 124.69
On 2026-08-05		 0.34 0.27 126.14
On 2026-08-06		 124.84
On 2026-08-24		 -1.03 125.23
WTD 125.50
On 2026-09-01		 125.25
On 2026-08-31		 0.06 0.05 125.40
On 2026-08-31		 125.40
On 2026-08-31		 0.00 125.32
MTD 125.50
On 2026-09-01		 125.30
On 2026-09-01		 0.14 0.11 -- -- -- 125.39
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
EWJ

iShares MSCI Japan ETF

95.22 -0.66 -0.69 4,287,297
BND

Vanguard Total Bond Market ETF

71.79 -0.45 -0.62 8,135,979
VOX

Vanguard Communication Services ETF

185.51 -1.00 -0.54 19,654
ITGR

Integer Holdings Corp.

125.39 +0.14 +0.11 1,173,270