Free Trial

Integer (ITGR) Stock Chart & Stock Price History

Integer logo
$106.52 -1.99 (-1.83%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$106.48 -0.04 (-0.04%)
As of 08/1/2025 04:10 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 4.70%, with a year-to-date return of -19.62%. In the past month, the stock has decreased 12.21%, reflecting recent market activity.

As of the latest close, Integer traded at $106.52 with a market cap of $3.73 billion and volume of 379,870 shares. Five years ago, the stock traded at $65.77, representing a 61.96% increase over that period. At the time, it had a market cap of $2.16 billion and a volume of 297,783 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
-1.39%
1 Month
Performance
-12.21%
3 Month
Performance
-15.22%
Year-To-Date
Performance
-19.62%
1 Year
Performance
-4.70%
5 Year
Performance
+61.96%

ITGR Stock Chart for Saturday, August, 2, 2025

Integer Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/22/2025$111.57$114.69
+2.79%
$115.40$111.54563,399 shs$4.00 billion
07/21/2025$112.51$111.57
-0.83%
$112.82$111.28345,968 shs$3.89 billion
07/18/2025$114.77$112.51
-1.97%
$115.61$111.08463,003 shs$3.93 billion
07/17/2025$117.15$114.77
-2.03%
$117.58$114.21554,711 shs$4.00 billion
07/16/2025$117.45$117.15
-0.26%
$118.18$116.59364,528 shs$4.09 billion
07/15/2025$119.61$117.45
-1.80%
$119.94$117.36409,538 shs$4.10 billion
07/14/2025$119.73$119.61
-0.10%
$120.41$118.26290,329 shs$4.17 billion
07/11/2025$121.80$119.73
-1.70%
$121.76$118.88343,094 shs$4.18 billion
07/10/2025$120.32$121.80
+1.23%
$122.99$120.06386,242 shs$4.25 billion
07/09/2025$118.11$120.32
+1.87%
$120.49$118.09300,553 shs$4.20 billion
07/08/2025$117.05$118.11
+0.91%
$118.70$116.90384,681 shs$4.12 billion
07/07/2025$121.00$117.05
-3.26%
$120.92$116.25599,247 shs$4.08 billion
07/04/2025$121.00$121.00$122.16$120.14199,686 shs$4.22 billion
07/03/2025$121.33$121.00
-0.27%
$122.16$120.14199,686 shs$4.22 billion
07/02/2025$121.46$121.33
-0.10%
$121.93$119.56419,886 shs$4.23 billion
07/01/2025$122.92$121.46
-1.19%
$123.49$121.27495,729 shs$4.24 billion

This page (NYSE:ITGR) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners