Free Trial

Integer (ITGR) Stock Chart & Stock Price History

Integer logo
$110.65 +3.82 (+3.57%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$110.58 -0.07 (-0.06%)
As of 08/22/2025 06:36 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Integer Stock Price Performance

The Integer (ITGR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 12.70%, with a year-to-date return of -16.50%. In the past month, the stock has increased 2.98%, reflecting recent market activity.

As of the latest close, Integer traded at $110.65 with a market cap of $3.88 billion and volume of 256,433 shares. Five years ago, the stock traded at $69.16, representing a 59.99% increase over that period. At the time, it had a market cap of $2.23 billion and a volume of 198,104 shares.

Receive ITGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Integer and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+4.03%
1 Month
Performance
+2.98%
3 Month
Performance
-6.57%
Year-To-Date
Performance
-16.50%
1 Year
Performance
-12.70%
5 Year
Performance
+59.99%

ITGR Stock Chart for Sunday, August, 24, 2025

Integer Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$106.72$110.65
+3.68%
$111.03$107.41256,433 shs$3.88 billion
08/21/2025$107.17$106.72
-0.42%
$107.98$106.52281,367 shs$3.74 billion
08/20/2025$106.36$107.17
+0.76%
$107.39$105.72336,504 shs$3.75 billion
08/19/2025$105.61$106.36
+0.72%
$106.59$105.20283,117 shs$3.73 billion
08/18/2025$106.84$105.61
-1.15%
$107.40$105.42355,255 shs$3.70 billion
08/15/2025$106.76$106.84
+0.07%
$108.09$105.63202,340 shs$3.74 billion
08/14/2025$109.71$106.76
-2.69%
$109.67$106.58200,151 shs$3.74 billion
08/13/2025$107.19$109.71
+2.35%
$109.76$107.08557,864 shs$3.84 billion
08/12/2025$105.44$107.19
+1.66%
$107.73$106.08333,217 shs$3.75 billion
08/11/2025$106.41$105.44
-0.91%
$106.81$105.40259,923 shs$3.69 billion
08/08/2025$105.74$106.41
+0.64%
$107.03$105.60282,102 shs$3.73 billion
08/07/2025$105.49$105.74
+0.23%
$107.12$105.38244,322 shs$3.70 billion
08/06/2025$107.61$105.49
-1.97%
$107.81$105.17332,122 shs$3.70 billion
08/05/2025$106.98$107.61
+0.59%
$108.13$106.39234,758 shs$3.77 billion
08/04/2025$106.52$106.98
+0.43%
$107.39$105.84246,664 shs$3.75 billion
08/01/2025$108.47$106.52
-1.79%
$107.76$105.43379,870 shs$3.73 billion
07/31/2025$109.09$108.47
-0.57%
$109.32$107.44539,107 shs$3.80 billion
07/30/2025$109.29$109.09
-0.19%
$110.02$107.98545,137 shs$3.82 billion
07/29/2025$108.02$109.29
+1.18%
$109.74$107.79689,817 shs$3.81 billion
07/28/2025$108.17$108.02
-0.14%
$109.00$106.91552,443 shs$3.77 billion
07/25/2025$107.45$108.17
+0.67%
$108.51$105.78614,623 shs$3.77 billion
07/24/2025$115.84$107.45
-7.25%
$115.51$105.571.24 million shs$3.75 billion
07/23/2025$114.69$115.84
+1.01%
$116.31$113.76799,083 shs$4.04 billion

This page (NYSE:ITGR) was last updated on 8/24/2025 by MarketBeat.com Staff
From Our Partners