ITGR: Integer Holdings Corp.

As of Friday, December 12th, 2025

$ 72.72

+0.38 +0.53%

Open: 72.72
High: 73.40
Low: 72.14
Volume: 380,838
Previous Close on Thursday, December 11th, 2025

$ 72.34

+0.39 +0.54%

Open: 72.13
High: 73.49
Low: 72.13
Volume: 543,616

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 72.72 73.40 72.14 72.72 380,838 +0.38 +0.53
2025-12-11 72.13 73.49 72.13 72.34 543,616 +0.39 +0.54
2025-12-10 71.80 72.63 71.56 71.95 405,053 +0.35 +0.49
2025-12-09 69.31 71.99 69.25 71.60 633,031 +2.47 +3.57
2025-12-08 69.88 70.00 69.12 69.13 55,304 -0.71 -1.02
2025-12-05 70.58 71.49 69.75 69.84 436,844 -0.78 -1.10
2025-12-04 69.90 71.17 69.82 70.62 433,916 +0.74 +1.06
2025-12-03 69.98 71.55 69.40 69.88 457,012 -0.11 -0.16
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 73.49
On 2025-12-11		 69.12
On 2025-12-08		 2.88 4.12 73.49
On 2025-12-11		 72.14
On 2025-12-12		 -1.84 71.55
10D 73.49
On 2025-12-11		 69.12
On 2025-12-08		 0.54 0.75 73.19
On 2025-12-01		 69.12
On 2025-12-08		 -5.55 70.98
20D 73.49
On 2025-12-11		 66.51
On 2025-11-19		 4.67 6.86 73.19
On 2025-12-01		 69.12
On 2025-12-08		 -5.55 70.34
WTD 73.49
On 2025-12-11		 69.12
On 2025-12-08		 2.88 4.12 73.49
On 2025-12-11		 72.14
On 2025-12-12		 -1.84 71.55
MTD 73.49
On 2025-12-11		 69.12
On 2025-12-08		 0.54 0.75 73.19
On 2025-12-01		 69.12
On 2025-12-08		 -5.55 70.98
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

82.08 -0.03 -0.04 2,802,241
DRH

DiamondRock Hospitality Company

9.24 +0.18 +1.93 3,185,905
ITGR

Integer Holdings Corp.

72.72 +0.38 +0.53 380,838