ITGR: Integer Holdings Corp.

As of Friday, March 20th, 2026

$ 84.10

-0.26 -0.31%

Open: 84.76
High: 84.76
Low: 83.44
Volume: 1,227,958
Previous Close on Thursday, March 19th, 2026

$ 84.36

-0.34 -0.40%

Open: 83.93
High: 85.23
Low: 81.99
Volume: 1,090,326

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 84.76 84.76 83.44 84.10 1,227,958 -0.26 -0.31
2026-03-19 83.93 85.23 81.99 84.36 1,090,326 -0.34 -0.40
2026-03-18 86.61 86.92 84.61 84.70 1,733,800 -2.51 -2.88
2026-03-17 84.98 87.26 84.98 87.21 597,312 +3.09 +3.67
2026-03-16 83.39 85.56 82.71 84.12 1,239,109 +1.14 +1.37
2026-03-13 86.39 86.62 82.97 82.98 1,044,013 -0.32 -0.38
2026-03-12 86.25 90.00 83.27 83.30 1,083,100 -2.17 -2.54
2026-03-11 83.48 87.21 83.14 85.47 852,560 +2.19 +2.63
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 87.26
On 2026-03-17		 81.99
On 2026-03-19		 1.12 1.35 87.26
On 2026-03-17		 81.99
On 2026-03-19		 -6.04 84.90
10D 90.00
On 2026-03-12		 81.99
On 2026-03-09		 0.07 0.08 90.00
On 2026-03-12		 81.99
On 2026-03-19		 -8.90 84.49
20D 90.00
On 2026-03-12		 81.99
On 2026-03-09		 -0.75 -0.88 90.00
On 2026-03-12		 81.99
On 2026-03-19		 -8.90 85.30
WTD 87.26
On 2026-03-17		 81.99
On 2026-03-19		 1.12 1.35 87.26
On 2026-03-17		 81.99
On 2026-03-19		 -6.04 84.90
MTD 90.00
On 2026-03-12		 81.99
On 2026-03-09		 -2.58 -2.98 90.00
On 2026-03-12		 81.99
On 2026-03-19		 -8.90 84.89
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
AXTI

AXT Inc.

54.24 -3.85 -6.63 10,680,012
ITB

iShares U.S. Home Construction ETF

88.27 -2.37 -2.61 2,650,126
GKOS

Glaukos Corp.

100.99 -1.10 -1.08 1,135,719
DBRG

DigitalBridge

15.35 -0.02 -0.13 5,880,718
ITGR

Integer Holdings Corp.

84.10 -0.26 -0.31 1,227,958