ITGR: Integer Holdings Corp.

As of Wednesday, January 28th, 2026

$ 85.90

+0.11 +0.13%

Open: 85.79
High: 86.13
Low: 84.68
Volume: 468,439
Previous Close on Tuesday, January 27th, 2026

$ 85.79

-0.45 -0.52%

Open: 85.82
High: 86.01
Low: 84.95
Volume: 30,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 85.79 86.13 84.68 85.90 468,439 +0.11 +0.13
2026-01-27 85.82 86.01 84.95 85.79 30,982 -0.45 -0.52
2026-01-26 86.29 86.78 85.55 86.24 393,286 +0.01 +0.01
2026-01-23 85.18 86.44 83.90 86.23 507,979 +0.69 +0.81
2026-01-22 87.60 87.60 85.25 85.54 527,751 -1.46 -1.68
2026-01-21 86.00 87.69 85.35 87.00 49,428 +1.85 +2.17
2026-01-20 84.75 85.80 84.41 85.15 649,506 -0.63 -0.73
2026-01-16 84.65 86.05 84.61 85.78 521,362 +0.50 +0.59
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 87.60
On 2026-01-22		 83.90
On 2026-01-23		 -1.10 -1.26 87.60
On 2026-01-22		 83.90
On 2026-01-23		 -4.22 85.94
10D 87.69
On 2026-01-21		 82.69
On 2026-01-14		 3.16 3.82 87.69
On 2026-01-21		 83.90
On 2026-01-23		 -4.32 85.76
20D 87.69
On 2026-01-21		 76.21
On 2026-01-05		 7.37 9.38 87.69
On 2026-01-21		 83.90
On 2026-01-23		 -4.32 83.30
WTD 86.78
On 2026-01-26		 84.68
On 2026-01-28		 -0.33 -0.38 86.78
On 2026-01-26		 84.68
On 2026-01-28		 -2.42 85.98
MTD 87.69
On 2026-01-21		 76.21
On 2026-01-05		 7.47 9.52 87.69
On 2026-01-21		 83.90
On 2026-01-23		 -4.32 83.85
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ORLY

O'reilly Automotive Inc.

101.37 +0.75 +0.75 5,107,164
ITGR

Integer Holdings Corp.

85.90 +0.11 +0.13 468,439