ITGR: Integer Holdings Corp.

As of Tuesday, July 28th, 2026

$ 100.38

+0.98 +0.99%

Open: 98.56
High: 101.96
Low: 98.56
Volume: 52,245
Previous Close on Monday, July 27th, 2026

$ 99.40

+0.78 +0.79%

Open: 99.61
High: 100.87
Low: 98.31
Volume: 651,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-28 98.56 101.96 98.56 100.38 52,245 +0.98 +0.99
2026-07-27 99.61 100.87 98.31 99.40 651,364 +0.78 +0.79
2026-07-24 98.51 99.30 97.80 98.62 276,819 +1.12 +1.15
2026-07-23 97.87 97.87 95.55 97.50 400,215 +0.94 +0.97
2026-07-22 97.04 98.14 96.09 96.56 215,625 +0.25 +0.26
2026-07-21 95.42 96.47 94.91 96.31 329,302 +0.22 +0.23
2026-07-20 95.18 96.94 94.97 96.09 280,016 +0.67 +0.70
2026-07-17 98.71 99.67 95.14 95.42 476,392 -4.20 -4.22
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 101.96
On 2026-07-28		 95.55
On 2026-07-23		 4.07 4.23 98.14
On 2026-07-22		 95.55
On 2026-07-23		 -2.63 98.49
10D 101.96
On 2026-07-28		 93.52
On 2026-07-15		 7.07 7.58 99.73
On 2026-07-16		 94.91
On 2026-07-21		 -4.84 97.55
20D 101.96
On 2026-07-28		 90.23
On 2026-07-09		 9.16 10.04 96.20
On 2026-07-02		 90.23
On 2026-07-09		 -6.21 95.52
WTD 101.96
On 2026-07-28		 98.31
On 2026-07-27		 1.76 1.78 100.87
On 2026-07-27		 100.87
On 2026-07-27		 0.00 99.89
MTD 101.96
On 2026-07-28		 90.23
On 2026-07-09		 6.93 7.42 96.20
On 2026-07-02		 90.23
On 2026-07-09		 -6.21 95.63
As of Tuesday, July 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.59 +1.98 +0.55 3,580,675
KO

The Coca-Cola Company

88.27 +4.20 +5.00 34,690,998
PFE

Pfizer Inc.

25.25 +0.58 +2.35 49,236,920
VZ

Verizon Communications Inc.

48.19 +0.87 +1.84 29,600,728
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,747.32 +537.24 +1.03 544,574,822
DJTA

Dow Jones Transportation Average

21,889.07 -177.24 -0.80 88,080,738
SPX

S&P 500 Index

7,428.78 +15.60 +0.21
OEX

S&P 100 Index

3,645.50 +10.07 +0.28
NDX

NASDAQ 100 Index

27,763.13 -276.08 -0.98
NYA

NYSE Composite Index

24,229.67 +134.35 +0.56
XAX

NYSE AMEX Composite Index

8,285.06 -52.49 -0.63
RUI

RUSSELL 1000 Index

4,048.25 +8.69 +0.22
RUT

Russell 2000 Index

2,953.80 +5.77 +0.20
RUA

Russell 3000 Index

4,229.42 +9.05 +0.21
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
ITGR

Integer Holdings Corp.

100.38 +0.98 +0.99 52,245