Integer Holdings Corporation
ITGRNYSEHealthcare● Active
$91.89
$-0.09(-0.10%)
Market Cap$3.1B
P/E Ratio—
52W High$123.78
52W Low$62
Integer Holdings Corporation（ITGR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
itgr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$146.36
Jan 30, 2025
-37.2% from here
5-Year Low5Y
$50.05
Oct 10, 2022
+83.6% from low
IPO Priceadj.
$22.88
Sep 29, 2000
+301.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ITGR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $91.92 | $93.66 | $91.19 | $91.89 | $91.89 | 213K | -0.03% |
| Jun 5, 2026 | $93.35 | $94.12 | $91.89 | $91.98 | $91.98 | 249K | -1.47% |
| Jun 4, 2026 | $92.42 | $93.81 | $91.11 | $92.74 | $92.74 | 310K | +0.35% |
| Jun 3, 2026 | $91.10 | $91.58 | $90.00 | $90.89 | $90.89 | 565K | -0.23% |
| Jun 2, 2026 | $89.95 | $90.40 | $88.74 | $90.31 | $90.31 | 337K | +0.40% |
| Jun 1, 2026 | $88.81 | $91.12 | $87.76 | $90.16 | $90.16 | 612K | +1.52% |
| May 29, 2026 | $89.33 | $90.59 | $88.81 | $89.38 | $89.38 | 788K | +0.06% |
| May 28, 2026 | $88.12 | $90.46 | $87.78 | $90.05 | $90.05 | 614K | +2.19% |
| May 27, 2026 | $90.74 | $90.98 | $88.04 | $88.97 | $88.97 | 874K | -1.95% |
| May 26, 2026 | $89.05 | $91.32 | $88.39 | $90.14 | $90.14 | 1.1M | +1.22% |
| May 22, 2026 | $90.00 | $90.52 | $89.13 | $89.28 | $89.28 | 365K | -0.80% |
| May 21, 2026 | $90.40 | $91.66 | $89.21 | $90.00 | $90.00 | 532K | -0.44% |
| May 20, 2026 | $90.43 | $91.61 | $89.82 | $91.49 | $91.49 | 442K | +1.17% |
| May 19, 2026 | $90.04 | $90.68 | $88.77 | $90.44 | $90.44 | 407K | +0.44% |
| May 18, 2026 | $88.49 | $90.86 | $88.00 | $89.97 | $89.97 | 359K | +1.67% |
| May 15, 2026 | $89.33 | $90.19 | $88.00 | $88.16 | $88.16 | 390K | -1.31% |
| May 14, 2026 | $89.37 | $90.40 | $88.10 | $89.82 | $89.82 | 364K | +0.50% |
| May 13, 2026 | $86.80 | $91.32 | $86.25 | $89.39 | $89.39 | 1.2M | +2.98% |
| May 12, 2026 | $85.60 | $86.44 | $84.28 | $84.98 | $84.98 | 611K | -0.72% |
| May 11, 2026 | $87.68 | $88.69 | $84.71 | $84.85 | $84.85 | 536K | -3.23% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ITGR
Jan 1 → Dec 31 · 6 years2026+17.3%$78.37 → $91.89
+17.3%
2025-41.1%$133.15 → $78.43
-41.1%
2024+35.5%$97.83 → $132.52
+35.5%
2023+43.2%$69.18 → $99.08
+43.2%
2022-20.1%$85.72 → $68.46
-20.1%
2021-4.0%$89.15 → $85.59
-4.0%
Best Year2023 · +43.2%
Worst Year2025 · -41.1%
Positive Years3 / 6
Avg Annual Return+5.1%
6Y Total Return+3.1%
6Y CAGR~+0.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ITGR?
If you invested $1,000 in ITGR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,017
Total Return+301.7%
CAGR~+5.5% / yr
Profit+$3,017
Based on Sep 29, 2000 · $22.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Integer Holdings Corporation（ITGR）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $91.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ITGR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ITGR 历史股价FMP 日线复权 OHLCV