The highest closing price for Integer (ITGR) last month was $144.36, on January 28. It was up 6.8% for the month. The latest price is $129.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $143.56 | $144.66 | $141.89 | $142.22 | 219,878 |
January 30 2025 | $144.63 | $146.36 | $143.25 | $143.51 | 209,310 |
January 29 2025 | $144.83 | $145.67 | $142.95 | $143.22 | 235,458 |
January 28 2025 | $142.99 | $145.40 | $142.42 | $144.36 | 291,358 |
January 27 2025 | $142.34 | $143.89 | $142.14 | $143.13 | 131,325 |
January 24 2025 | $142.50 | $144.16 | $141.92 | $142.44 | 184,834 |
January 23 2025 | $141.30 | $143.83 | $140.94 | $143.28 | 250,157 |
January 22 2025 | $143.24 | $143.73 | $140.75 | $141.44 | 387,886 |
January 21 2025 | $142.30 | $144.22 | $141.63 | $143.16 | 274,564 |
January 17 2025 | $142.01 | $142.01 | $140.12 | $141.00 | 146,652 |
January 16 2025 | $140.22 | $140.77 | $138.88 | $140.56 | 191,719 |
January 15 2025 | $141.44 | $141.44 | $138.70 | $139.88 | 174,463 |
January 14 2025 | $135.13 | $138.94 | $135.13 | $138.83 | 249,016 |
January 13 2025 | $132.02 | $135.64 | $129.55 | $135.15 | 188,427 |
January 10 2025 | $131.10 | $136.14 | $130.71 | $133.73 | 253,611 |
January 08 2025 | $131.44 | $134.22 | $131.15 | $133.12 | 153,558 |
January 07 2025 | $133.39 | $134.20 | $131.06 | $132.16 | 143,572 |
January 06 2025 | $133.91 | $135.94 | $133.17 | $133.25 | 122,539 |
January 03 2025 | $132.04 | $134.23 | $131.94 | $133.89 | 119,147 |
January 02 2025 | $133.15 | $134.10 | $131.31 | $132.17 | 122,326 |
Daily pricing data for Integer dates back to 9/29/2000, and may be incomplete.
