Integer Holdings Corp (ITGR) stock
ITGRNYSEElectromedical & Electrotherapeutic ApparatusFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Oct 2, 2026Last filing: 10-Q on Oct 29, 2026Score 8/3023% above fair value
$126.70+0.28 (+0.22%)
Close on Nov 13, 2026Market cap $4.31BP/E 42.5Yield –
Price history
Integer share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$126.70
+0.22% on the day
52-week range
$66.51 – $126.83
-0.1% from the high
Change over 52 weeks
+86.2%
From $68.05 on Nov 13, 2025
Average volume
953,219
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $126.64 | $126.70 | $126.51 | $126.70 | +0.22% | 966,699 |
| Nov 12, 2026 | $126.70 | $126.70 | $126.39 | $126.42 | -0.21% | 393,295 |
| Nov 11, 2026 | $126.68 | $126.69 | $126.60 | $126.68 | +0.05% | 313,568 |
| Nov 10, 2026 | $126.67 | $126.72 | $126.54 | $126.62 | +0.05% | 673,101 |
| Nov 9, 2026 | $126.70 | $126.71 | $126.55 | $126.56 | 0.00% | 714,857 |
| Nov 6, 2026 | $126.64 | $126.75 | $126.53 | $126.56 | -0.15% | 993,300 |
| Nov 5, 2026 | $126.73 | $126.81 | $126.59 | $126.75 | +0.09% | 1,012,966 |
| Nov 4, 2026 | $126.78 | $126.78 | $126.64 | $126.64 | +0.07% | 730,232 |
| Nov 3, 2026 | $126.60 | $126.71 | $126.55 | $126.55 | 0.00% | 732,661 |
| Nov 2, 2026 | $126.59 | $126.68 | $126.51 | $126.55 | -0.03% | 509,242 |
| Oct 30, 2026 | $126.55 | $126.62 | $126.50 | $126.59 | +0.06% | 571,701 |
| Oct 29, 2026 | $126.60 | $126.66 | $126.50 | $126.52 | -0.02% | 684,259 |
| Oct 28, 2026 | $126.66 | $126.74 | $126.55 | $126.55 | -0.15% | 1,020,401 |
| Oct 27, 2026 | $126.58 | $126.75 | $126.50 | $126.74 | +0.17% | 788,297 |
| Oct 26, 2026 | $126.60 | $126.67 | $126.52 | $126.52 | -0.02% | 827,839 |
| Oct 23, 2026 | $126.56 | $126.66 | $126.53 | $126.54 | -0.02% | 603,129 |
| Oct 22, 2026 | $126.77 | $126.78 | $126.56 | $126.56 | -0.11% | 1,454,289 |
| Oct 21, 2026 | $126.73 | $126.83 | $126.70 | $126.70 | 0.00% | 764,084 |
| Oct 20, 2026 | $126.77 | $126.83 | $126.69 | $126.70 | -0.04% | 904,732 |
| Oct 19, 2026 | $126.74 | $126.78 | $126.70 | $126.75 | +0.04% | 478,644 |
| Oct 16, 2026 | $126.74 | $126.79 | $126.63 | $126.70 | -0.02% | 724,438 |
| Oct 15, 2026 | $126.65 | $126.75 | $126.65 | $126.72 | +0.09% | 497,607 |
| Oct 14, 2026 | $126.67 | $126.71 | $126.61 | $126.61 | +0.02% | 680,853 |
| Oct 13, 2026 | $126.64 | $126.67 | $126.58 | $126.59 | +0.06% | 1,710,710 |
| Oct 12, 2026 | $126.65 | $126.74 | $126.52 | $126.52 | -0.07% | 2,042,980 |
| Oct 9, 2026 | $126.58 | $126.70 | $126.58 | $126.61 | -0.03% | 1,439,780 |
| Oct 8, 2026 | $126.52 | $126.72 | $126.52 | $126.65 | +0.05% | 1,140,540 |
| Oct 7, 2026 | $126.60 | $126.63 | $126.47 | $126.59 | +0.09% | 356,692 |
| Oct 6, 2026 | $126.52 | $126.58 | $126.47 | $126.47 | +0.02% | 312,029 |
| Oct 5, 2026 | $126.46 | $126.65 | $126.45 | $126.45 | 0.00% | 589,297 |
| Oct 2, 2026 | $126.45 | $126.54 | $126.44 | $126.45 | +0.02% | 471,807 |
| Oct 1, 2026 | $126.42 | $126.47 | $126.37 | $126.42 | +0.06% | 415,009 |
| Sep 30, 2026 | $126.35 | $126.44 | $126.35 | $126.35 | +0.02% | 681,708 |
| Sep 29, 2026 | $126.38 | $126.41 | $126.28 | $126.33 | -0.04% | 1,567,443 |
| Sep 28, 2026 | $126.28 | $126.38 | $126.23 | $126.38 | +0.03% | 1,681,805 |
| Sep 25, 2026 | $126.26 | $126.35 | $126.21 | $126.34 | +0.13% | 567,413 |
| Sep 24, 2026 | $126.30 | $126.43 | $126.16 | $126.17 | -0.12% | 816,563 |
| Sep 23, 2026 | $126.40 | $126.44 | $126.28 | $126.32 | -0.01% | 527,946 |
| Sep 22, 2026 | $126.40 | $126.44 | $126.32 | $126.33 | -0.04% | 555,052 |
| Sep 21, 2026 | $126.53 | $126.53 | $126.27 | $126.38 | +0.08% | 685,649 |
| Sep 18, 2026 | $126.35 | $126.45 | $126.25 | $126.28 | -0.04% | 830,921 |
| Sep 17, 2026 | $126.35 | $126.54 | $126.17 | $126.33 | +0.17% | 715,700 |
| Sep 16, 2026 | $126.18 | $126.40 | $126.10 | $126.11 | -0.08% | 1,124,097 |
| Sep 15, 2026 | $126.15 | $126.31 | $126.12 | $126.21 | +0.06% | 515,955 |
| Sep 14, 2026 | $126.30 | $126.30 | $126.12 | $126.13 | +0.10% | 708,760 |
| Sep 11, 2026 | $126.29 | $126.29 | $125.98 | $126.00 | -0.04% | 449,897 |
| Sep 10, 2026 | $126.00 | $126.13 | $125.87 | $126.05 | +0.15% | 554,875 |
| Sep 9, 2026 | $126.31 | $126.44 | $125.86 | $125.86 | -0.27% | 1,131,213 |
| Sep 8, 2026 | $126.30 | $126.45 | $126.20 | $126.20 | -0.24% | 561,455 |
| Sep 4, 2026 | $125.84 | $126.80 | $125.84 | $126.50 | +0.80% | 1,610,993 |
| Sep 3, 2026 | $125.39 | $125.60 | $125.37 | $125.50 | +0.15% | 653,522 |
| Sep 2, 2026 | $125.41 | $125.45 | $125.27 | $125.31 | -0.06% | 642,065 |
| Sep 1, 2026 | $125.31 | $125.50 | $125.30 | $125.39 | +0.11% | 1,173,272 |
| Aug 31, 2026 | $125.30 | $125.40 | $125.25 | $125.25 | -0.06% | 674,676 |
| Aug 28, 2026 | $125.45 | $125.45 | $125.23 | $125.33 | +0.02% | 569,648 |
| Aug 27, 2026 | $125.32 | $125.46 | $125.29 | $125.30 | +0.09% | 461,012 |
| Aug 26, 2026 | $125.35 | $125.49 | $125.12 | $125.19 | -0.16% | 456,640 |
| Aug 25, 2026 | $125.15 | $125.49 | $125.15 | $125.39 | +0.26% | 681,853 |
| Aug 24, 2026 | $125.35 | $125.35 | $124.84 | $125.07 | -0.10% | 754,399 |
| Aug 21, 2026 | $125.40 | $125.44 | $125.15 | $125.20 | -0.01% | 929,529 |
| Aug 20, 2026 | $125.30 | $125.47 | $125.18 | $125.21 | -0.07% | 964,103 |
| Aug 19, 2026 | $125.29 | $125.39 | $125.05 | $125.30 | +0.17% | 657,964 |
| Aug 18, 2026 | $125.20 | $125.29 | $125.04 | $125.09 | +0.01% | 761,327 |
| Aug 17, 2026 | $125.23 | $125.33 | $125.08 | $125.08 | -0.14% | 429,992 |
| Aug 14, 2026 | $125.15 | $125.44 | $125.14 | $125.26 | +0.16% | 368,656 |
| Aug 13, 2026 | $125.40 | $125.44 | $125.00 | $125.06 | -0.02% | 1,264,974 |
| Aug 12, 2026 | $125.05 | $125.34 | $125.00 | $125.08 | +0.03% | 948,959 |
| Aug 11, 2026 | $125.19 | $125.44 | $124.90 | $125.04 | -0.03% | 1,961,257 |
| Aug 10, 2026 | $125.21 | $125.36 | $125.01 | $125.08 | -0.15% | 733,686 |
| Aug 7, 2026 | $125.50 | $125.50 | $125.01 | $125.27 | -0.63% | 1,055,805 |
| Aug 6, 2026 | $124.97 | $126.14 | $124.81 | $126.07 | +0.86% | 1,823,144 |
| Aug 5, 2026 | $124.90 | $125.10 | $124.69 | $125.00 | -0.04% | 1,891,417 |
| Aug 4, 2026 | $124.78 | $125.14 | $124.45 | $125.05 | +0.48% | 3,692,876 |
| Aug 3, 2026 | $125.10 | $125.54 | $124.37 | $124.45 | +2.67% | 12,626,680 |
| Jul 31, 2026 | $100.87 | $123.50 | $99.52 | $121.21 | +20.18% | 2,610,268 |
| Jul 30, 2026 | $99.35 | $101.00 | $98.40 | $100.86 | +1.04% | 398,319 |
| Jul 29, 2026 | $99.49 | $101.24 | $99.31 | $99.82 | -0.56% | 407,701 |
| Jul 28, 2026 | $98.56 | $101.96 | $98.56 | $100.38 | +0.99% | 522,455 |
| Jul 27, 2026 | $99.61 | $100.87 | $98.31 | $99.40 | +0.79% | 651,368 |
| Jul 24, 2026 | $98.51 | $99.30 | $97.80 | $98.62 | +1.15% | 276,819 |
| Jul 23, 2026 | $97.87 | $97.87 | $95.55 | $97.50 | +0.97% | 400,483 |
| Jul 22, 2026 | $97.04 | $98.14 | $96.09 | $96.56 | +0.26% | 215,625 |
| Jul 21, 2026 | $95.42 | $96.47 | $94.91 | $96.31 | +0.23% | 339,742 |
| Jul 20, 2026 | $95.18 | $96.94 | $94.97 | $96.09 | +0.70% | 280,017 |
| Jul 17, 2026 | $98.71 | $99.67 | $95.14 | $95.42 | -4.22% | 476,597 |
| Jul 16, 2026 | $95.55 | $99.73 | $95.55 | $99.62 | +4.25% | 670,800 |
| Jul 15, 2026 | $93.64 | $96.22 | $93.52 | $95.56 | +2.41% | 461,973 |
| Jul 14, 2026 | $95.50 | $95.73 | $92.07 | $93.31 | -3.19% | 450,235 |
| Jul 13, 2026 | $93.80 | $96.48 | $92.91 | $96.38 | +2.88% | 440,000 |
| Jul 10, 2026 | $92.02 | $93.91 | $91.98 | $93.68 | +1.88% | 203,379 |
| Jul 9, 2026 | $90.67 | $92.85 | $90.23 | $91.95 | +0.88% | 405,204 |
| Jul 8, 2026 | $90.83 | $93.20 | $90.33 | $91.15 | -0.82% | 649,949 |
| Jul 7, 2026 | $94.31 | $94.49 | $91.49 | $91.90 | -1.61% | 534,875 |
| Jul 6, 2026 | $95.26 | $95.26 | $92.80 | $93.40 | -1.83% | 512,419 |
| Jul 2, 2026 | $94.17 | $96.20 | $94.00 | $95.14 | +0.60% | 484,867 |
| Jul 1, 2026 | $94.41 | $96.17 | $93.65 | $94.57 | +1.20% | 398,643 |
| Jun 30, 2026 | $91.90 | $94.42 | $90.78 | $93.45 | +2.44% | 536,293 |
| Jun 29, 2026 | $91.78 | $93.44 | $90.78 | $91.22 | -2.84% | 720,353 |
| Jun 26, 2026 | $92.48 | $94.87 | $92.48 | $93.89 | +0.83% | 1,530,225 |
| Jun 25, 2026 | $92.70 | $94.40 | $92.57 | $93.12 | +1.90% | 261,890 |
| Jun 24, 2026 | $89.94 | $92.33 | $89.09 | $91.38 | +2.05% | 401,970 |
| Jun 23, 2026 | $90.76 | $91.15 | $86.97 | $89.54 | -0.62% | 522,842 |
| Jun 22, 2026 | $90.44 | $90.65 | $89.76 | $90.10 | -0.95% | 262,473 |
| Jun 18, 2026 | $89.84 | $91.38 | $89.71 | $90.96 | +1.63% | 581,346 |
| Jun 17, 2026 | $91.12 | $92.83 | $89.32 | $89.50 | -1.97% | 436,183 |
| Jun 16, 2026 | $91.78 | $91.78 | $90.28 | $91.30 | +0.50% | 224,720 |
| Jun 15, 2026 | $91.09 | $91.97 | $90.48 | $90.85 | -0.14% | 238,796 |
| Jun 12, 2026 | $91.62 | $92.19 | $90.89 | $90.98 | -1.22% | 225,214 |
| Jun 11, 2026 | $91.00 | $93.25 | $89.89 | $92.10 | +0.80% | 335,694 |
| Jun 10, 2026 | $93.62 | $94.76 | $91.24 | $91.37 | -2.90% | 407,715 |
| Jun 9, 2026 | $92.70 | $94.57 | $92.70 | $94.10 | +2.41% | 435,152 |
| Jun 8, 2026 | $91.19 | $93.67 | $91.19 | $91.89 | -0.10% | 216,435 |
| Jun 5, 2026 | $93.35 | $94.12 | $91.89 | $91.98 | -0.82% | 248,494 |
| Jun 4, 2026 | $92.42 | $93.81 | $91.11 | $92.74 | +2.04% | 309,881 |
| Jun 3, 2026 | $91.10 | $91.58 | $90.00 | $90.89 | +0.64% | 564,594 |
| Jun 2, 2026 | $89.95 | $90.40 | $88.74 | $90.31 | +0.17% | 336,929 |
| Jun 1, 2026 | $88.81 | $91.12 | $87.76 | $90.16 | +0.87% | 611,933 |
| May 29, 2026 | $89.33 | $90.59 | $88.81 | $89.38 | -0.74% | 787,990 |
| May 28, 2026 | $88.12 | $90.46 | $87.78 | $90.05 | +1.21% | 614,297 |
| May 27, 2026 | $90.74 | $90.98 | $88.04 | $88.97 | -1.30% | 873,987 |
| May 26, 2026 | $89.05 | $91.32 | $88.39 | $90.14 | +0.96% | 1,069,459 |
| May 22, 2026 | $90.00 | $90.52 | $89.13 | $89.28 | -0.80% | 365,277 |
| May 21, 2026 | $90.40 | $91.66 | $89.21 | $90.00 | -1.63% | 532,266 |
| May 20, 2026 | $90.43 | $91.61 | $89.82 | $91.49 | +1.16% | 441,906 |
| May 19, 2026 | $90.04 | $90.68 | $88.77 | $90.44 | +0.52% | 406,775 |
| May 18, 2026 | $88.49 | $90.86 | $88.00 | $89.97 | +2.05% | 359,424 |
| May 15, 2026 | $89.33 | $90.19 | $88.00 | $88.16 | -1.85% | 390,437 |
| May 14, 2026 | $89.37 | $90.40 | $88.10 | $89.82 | +0.48% | 364,215 |
| May 13, 2026 | $86.80 | $91.32 | $86.25 | $89.39 | +5.19% | 1,198,495 |
| May 12, 2026 | $85.60 | $86.44 | $84.28 | $84.98 | +0.15% | 611,296 |
| May 11, 2026 | $87.68 | $88.69 | $84.71 | $84.85 | -3.71% | 535,991 |
| May 8, 2026 | $88.25 | $89.32 | $86.21 | $88.12 | +0.23% | 384,675 |
| May 7, 2026 | $86.91 | $89.03 | $86.91 | $87.92 | +1.89% | 486,070 |
| May 6, 2026 | $86.52 | $87.89 | $85.88 | $86.29 | +0.51% | 543,699 |
| May 5, 2026 | $84.26 | $87.38 | $83.43 | $85.85 | +2.26% | 681,933 |
| May 4, 2026 | $83.50 | $86.46 | $83.26 | $83.95 | -0.10% | 603,140 |
| May 1, 2026 | $87.85 | $90.00 | $83.19 | $84.03 | -5.06% | 1,035,665 |
| Apr 30, 2026 | $77.05 | $89.87 | $77.05 | $88.51 | +5.78% | 2,190,673 |
| Apr 29, 2026 | $84.38 | $84.55 | $82.61 | $83.67 | -1.15% | 755,324 |
| Apr 28, 2026 | $85.95 | $85.95 | $83.82 | $84.64 | -0.83% | 638,810 |
| Apr 27, 2026 | $86.00 | $86.61 | $83.46 | $85.35 | -0.78% | 498,991 |
| Apr 24, 2026 | $84.98 | $86.03 | $84.02 | $86.02 | +1.37% | 556,236 |
| Apr 23, 2026 | $84.69 | $85.85 | $82.64 | $84.86 | -0.35% | 776,548 |
| Apr 22, 2026 | $86.13 | $86.57 | $84.59 | $85.16 | -0.54% | 267,928 |
| Apr 21, 2026 | $89.57 | $89.57 | $84.34 | $85.62 | -4.14% | 678,061 |
| Apr 20, 2026 | $89.95 | $90.93 | $89.03 | $89.32 | -0.98% | 305,988 |
| Apr 17, 2026 | $89.22 | $91.07 | $89.22 | $90.20 | +2.07% | 360,967 |
| Apr 16, 2026 | $87.73 | $88.99 | $87.02 | $88.37 | +0.49% | 258,357 |
| Apr 15, 2026 | $88.52 | $88.99 | $87.00 | $87.94 | -0.78% | 319,690 |
| Apr 14, 2026 | $87.75 | $89.23 | $87.26 | $88.63 | +1.03% | 276,150 |
| Apr 13, 2026 | $84.80 | $87.85 | $84.70 | $87.73 | +3.08% | 228,480 |
| Apr 10, 2026 | $87.00 | $87.00 | $84.60 | $85.11 | -1.80% | 286,327 |
| Apr 9, 2026 | $86.97 | $87.43 | $86.31 | $86.67 | -0.93% | 278,092 |
| Apr 8, 2026 | $87.31 | $87.82 | $86.85 | $87.48 | +2.78% | 323,030 |
| Apr 7, 2026 | $85.64 | $86.03 | $84.52 | $85.11 | -0.61% | 415,941 |
| Apr 6, 2026 | $85.55 | $86.41 | $84.78 | $85.63 | -1.40% | 554,818 |
| Apr 2, 2026 | $85.44 | $87.57 | $84.40 | $86.85 | +0.47% | 329,798 |
| Apr 1, 2026 | $88.01 | $89.07 | $86.42 | $86.44 | -1.77% | 494,960 |
| Mar 31, 2026 | $85.96 | $88.35 | $85.70 | $88.00 | +3.33% | 509,156 |
| Mar 30, 2026 | $85.81 | $86.30 | $84.00 | $85.16 | -0.20% | 570,492 |
| Mar 27, 2026 | $85.95 | $86.66 | $84.83 | $85.33 | -1.73% | 343,302 |
| Mar 26, 2026 | $85.97 | $88.08 | $85.97 | $86.83 | +0.08% | 496,291 |
| Mar 25, 2026 | $86.90 | $88.00 | $85.09 | $86.76 | +0.66% | 494,658 |
| Mar 24, 2026 | $84.32 | $86.48 | $83.77 | $86.19 | +1.01% | 588,577 |
| Mar 23, 2026 | $85.59 | $86.30 | $84.43 | $85.33 | +1.46% | 1,006,633 |
| Mar 20, 2026 | $84.76 | $84.76 | $83.44 | $84.10 | -0.31% | 1,227,958 |
| Mar 19, 2026 | $83.93 | $85.23 | $81.99 | $84.36 | -0.40% | 1,096,146 |
| Mar 18, 2026 | $86.61 | $86.92 | $84.61 | $84.70 | -2.88% | 1,733,800 |
| Mar 17, 2026 | $84.98 | $87.26 | $84.98 | $87.21 | +3.67% | 837,686 |
| Mar 16, 2026 | $83.39 | $85.56 | $82.71 | $84.12 | +1.37% | 1,251,865 |
| Mar 13, 2026 | $86.39 | $86.62 | $82.97 | $82.98 | -0.38% | 1,051,932 |
| Mar 12, 2026 | $86.25 | $90.00 | $83.27 | $83.30 | -2.54% | 1,083,100 |
| Mar 11, 2026 | $83.48 | $87.21 | $83.14 | $85.47 | +2.63% | 852,620 |
| Mar 10, 2026 | $85.25 | $85.68 | $83.24 | $83.28 | -2.46% | 506,279 |
| Mar 9, 2026 | $83.00 | $85.75 | $81.99 | $85.38 | +1.61% | 647,682 |
| Mar 6, 2026 | $84.67 | $84.67 | $82.19 | $84.03 | -1.41% | 635,011 |
| Mar 5, 2026 | $85.41 | $85.73 | $84.11 | $85.23 | -0.93% | 689,530 |
| Mar 4, 2026 | $87.33 | $87.84 | $85.82 | $86.03 | -0.83% | 793,376 |
| Mar 3, 2026 | $85.04 | $87.22 | $83.31 | $86.75 | +0.47% | 707,341 |
| Mar 2, 2026 | $86.07 | $86.74 | $84.69 | $86.34 | -0.39% | 771,094 |
| Feb 27, 2026 | $85.98 | $87.11 | $85.98 | $86.68 | -0.10% | 1,163,302 |
| Feb 26, 2026 | $86.61 | $87.34 | $85.25 | $86.77 | +0.31% | 761,483 |
| Feb 25, 2026 | $87.39 | $87.92 | $84.65 | $86.50 | -0.69% | 878,057 |
| Feb 24, 2026 | $86.10 | $87.21 | $85.64 | $87.10 | +1.56% | 657,676 |
| Feb 23, 2026 | $84.84 | $86.37 | $83.97 | $85.76 | +1.07% | 884,694 |
| Feb 20, 2026 | $83.00 | $86.98 | $83.00 | $84.85 | +2.23% | 1,734,196 |
| Feb 19, 2026 | $100.00 | $100.05 | $82.76 | $83.00 | -4.02% | 2,297,059 |
| Feb 18, 2026 | $87.63 | $88.99 | $85.51 | $86.48 | -1.35% | 1,667,766 |
| Feb 17, 2026 | $86.56 | $88.08 | $85.64 | $87.66 | +2.03% | 1,326,012 |
| Feb 13, 2026 | $86.47 | $86.88 | $84.95 | $85.92 | +0.66% | 929,712 |
| Feb 12, 2026 | $87.36 | $87.36 | $83.60 | $85.36 | -2.09% | 1,291,636 |
| Feb 11, 2026 | $86.59 | $87.27 | $85.02 | $87.18 | +1.20% | 3,381,505 |
| Feb 10, 2026 | $86.07 | $86.82 | $85.30 | $86.15 | +0.81% | 634,527 |
| Feb 9, 2026 | $86.35 | $86.72 | $84.80 | $85.46 | -1.15% | 694,552 |
| Feb 6, 2026 | $85.45 | $86.89 | $84.60 | $86.45 | +1.43% | 592,571 |
| Feb 5, 2026 | $85.70 | $87.01 | $85.11 | $85.23 | -0.34% | 598,482 |
| Feb 4, 2026 | $86.09 | $87.21 | $85.12 | $85.52 | -0.60% | 688,644 |
| Feb 3, 2026 | $85.16 | $86.81 | $84.60 | $86.04 | +0.57% | 511,648 |
| Feb 2, 2026 | $86.16 | $87.31 | $85.13 | $85.55 | -1.51% | 650,232 |
| Jan 30, 2026 | $86.67 | $87.39 | $85.49 | $86.86 | +0.45% | 720,137 |
| Jan 29, 2026 | $86.26 | $86.54 | $83.39 | $86.47 | +0.66% | 599,453 |
| Jan 28, 2026 | $85.79 | $86.13 | $84.68 | $85.90 | +0.13% | 468,439 |
| Jan 27, 2026 | $85.82 | $86.01 | $84.95 | $85.79 | -0.52% | 309,830 |
| Jan 26, 2026 | $86.29 | $86.78 | $85.55 | $86.24 | +0.01% | 393,291 |
| Jan 23, 2026 | $85.18 | $86.44 | $83.90 | $86.23 | +0.81% | 508,093 |
| Jan 22, 2026 | $87.60 | $87.60 | $85.25 | $85.54 | -1.68% | 527,774 |
| Jan 21, 2026 | $86.00 | $87.69 | $85.35 | $87.00 | +2.17% | 494,281 |
| Jan 20, 2026 | $84.75 | $85.80 | $84.41 | $85.15 | -0.73% | 649,560 |
| Jan 16, 2026 | $84.65 | $86.05 | $84.61 | $85.78 | +0.59% | 539,244 |
| Jan 15, 2026 | $83.58 | $85.98 | $83.50 | $85.28 | +0.68% | 804,494 |
| Jan 14, 2026 | $82.69 | $84.87 | $82.69 | $84.70 | +2.37% | 393,869 |
| Jan 13, 2026 | $83.53 | $83.99 | $81.89 | $82.74 | -0.99% | 459,184 |
| Jan 12, 2026 | $84.07 | $84.07 | $82.67 | $83.57 | -0.88% | 515,086 |
| Jan 9, 2026 | $83.44 | $85.23 | $82.32 | $84.31 | +1.84% | 702,751 |
| Jan 8, 2026 | $80.17 | $83.50 | $80.17 | $82.79 | +2.36% | 612,188 |
| Jan 7, 2026 | $81.55 | $81.92 | $80.43 | $80.88 | +0.09% | 598,361 |
| Jan 6, 2026 | $80.17 | $81.75 | $79.73 | $80.81 | +1.37% | 631,134 |
| Jan 5, 2026 | $76.21 | $80.87 | $76.21 | $79.72 | +3.83% | 611,499 |
| Jan 2, 2026 | $78.37 | $78.38 | $76.53 | $76.78 | -2.10% | 402,717 |
| Dec 31, 2025 | $77.98 | $78.89 | $77.88 | $78.43 | +0.11% | 433,959 |
| Dec 30, 2025 | $78.17 | $79.13 | $78.11 | $78.34 | -0.24% | 343,122 |
| Dec 29, 2025 | $79.00 | $79.48 | $78.05 | $78.53 | -0.44% | 365,999 |
| Dec 26, 2025 | $78.39 | $78.99 | $78.00 | $78.88 | +0.22% | 266,460 |
| Dec 24, 2025 | $77.68 | $79.25 | $77.66 | $78.71 | +1.21% | 222,021 |
| Dec 23, 2025 | $78.97 | $79.08 | $77.30 | $77.77 | -1.84% | 512,316 |
| Dec 22, 2025 | $78.47 | $80.69 | $78.12 | $79.23 | +0.83% | 625,188 |
| Dec 19, 2025 | $77.81 | $79.44 | $75.64 | $78.58 | +0.08% | 1,668,373 |
| Dec 18, 2025 | $76.00 | $80.95 | $75.68 | $78.52 | +5.92% | 1,700,134 |
| Dec 17, 2025 | $73.53 | $75.16 | $73.15 | $74.13 | +0.31% | 418,779 |
| Dec 16, 2025 | $72.89 | $74.64 | $72.17 | $73.90 | +1.11% | 909,613 |
| Dec 15, 2025 | $72.91 | $73.45 | $72.70 | $73.09 | +0.51% | 576,602 |
| Dec 12, 2025 | $72.72 | $73.40 | $72.14 | $72.72 | +0.53% | 392,508 |
| Dec 11, 2025 | $72.13 | $73.49 | $72.13 | $72.34 | +0.54% | 550,862 |
| Dec 10, 2025 | $71.80 | $72.63 | $71.56 | $71.95 | +0.49% | 444,154 |
| Dec 9, 2025 | $69.31 | $71.99 | $69.25 | $71.60 | +3.57% | 633,032 |
| Dec 8, 2025 | $69.88 | $70.00 | $69.12 | $69.13 | -1.02% | 553,050 |
| Dec 5, 2025 | $70.58 | $71.49 | $69.75 | $69.84 | -1.10% | 436,872 |
| Dec 4, 2025 | $69.90 | $71.17 | $69.82 | $70.62 | +1.06% | 433,916 |
| Dec 3, 2025 | $69.98 | $71.55 | $69.40 | $69.88 | -0.16% | 457,077 |
| Dec 2, 2025 | $72.00 | $72.53 | $69.89 | $69.99 | -2.45% | 397,638 |
| Dec 1, 2025 | $71.55 | $73.19 | $71.55 | $71.75 | -0.60% | 529,381 |
| Nov 28, 2025 | $72.39 | $72.64 | $71.82 | $72.18 | +0.19% | 170,623 |
| Nov 26, 2025 | $71.01 | $72.38 | $70.88 | $72.04 | +0.85% | 623,557 |
| Nov 25, 2025 | $71.50 | $72.62 | $71.40 | $71.43 | +0.29% | 744,413 |
| Nov 24, 2025 | $69.93 | $71.46 | $69.28 | $71.22 | +1.74% | 746,319 |
| Nov 21, 2025 | $68.68 | $70.30 | $68.18 | $70.00 | +2.74% | 591,019 |
| Nov 20, 2025 | $68.02 | $68.74 | $67.58 | $68.13 | +0.69% | 921,524 |
| Nov 19, 2025 | $67.88 | $68.06 | $66.51 | $67.66 | -0.13% | 691,233 |
| Nov 18, 2025 | $67.10 | $68.88 | $66.63 | $67.75 | +0.97% | 1,292,685 |
| Nov 17, 2025 | $69.32 | $69.32 | $67.08 | $67.10 | -3.44% | 543,320 |
| Nov 14, 2025 | $67.83 | $69.52 | $67.22 | $69.49 | +2.12% | 576,683 |
| Nov 13, 2025 | $68.80 | $69.78 | $67.86 | $68.05 | -2.10% | 689,601 |
| Nov 12, 2025 | $70.00 | $71.38 | $69.34 | $69.51 | -0.44% | 723,910 |
| Nov 11, 2025 | $69.29 | $70.30 | $69.05 | $69.82 | +1.54% | 555,384 |
| Nov 10, 2025 | $69.26 | $69.81 | $68.28 | $68.76 | +0.73% | 621,326 |
| Nov 7, 2025 | $66.81 | $68.35 | $66.32 | $68.26 | +2.43% | 717,238 |
| Nov 6, 2025 | $67.89 | $67.89 | $66.00 | $66.64 | -2.20% | 945,403 |
| Nov 5, 2025 | $67.90 | $68.88 | $66.43 | $68.14 | -0.69% | 1,567,239 |
| Nov 4, 2025 | $67.96 | $70.16 | $66.91 | $68.61 | +2.51% | 1,631,964 |
| Nov 3, 2025 | $64.57 | $67.08 | $63.75 | $66.93 | – | 1,353,788 |
Seasonality
ITGR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | 6.7% | -1.8% | 0.3% | 4.2% | 2.3% | 3.8% | -0.4% | -1.8% | -5.1% | 8.0% | 1.6% |
| Months up | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 9 |
| 2026 | 10.7% | -0.2% | 1.5% | 0.6% | 1.0% | 4.6% | 29.7% | 3.3% | 0.9% | 0.2% | 0.1% | |
| 2025 | 7.3% | -13.4% | -4.2% | 7.0% | -6.0% | 3.5% | -11.8% | -0.6% | -4.2% | -37.5% | 11.8% | 8.7% |
| 2024 | 2.3% | 8.9% | 5.8% | -4.3% | 8.6% | -4.5% | 2.6% | 9.5% | -0.1% | -4.4% | 13.1% | -5.7% |
| 2023 | -3.9% | 13.9% | 3.4% | 6.3% | -0.6% | 8.2% | 4.4% | -7.8% | -8.1% | 3.5% | 7.5% | 13.6% |
| 2022 | -8.4% | 7.0% | -3.9% | -6.7% | 6.1% | -11.4% | -1.1% | -9.8% | -1.3% | 0.2% | 19.2% | -7.9% |
| 2021 | -9.1% | 19.5% | 4.4% | 1.9% | -3.6% | 4.1% | 3.9% | 0.9% | -9.6% | 0.8% | -11.4% | 7.3% |
| 2020 | 6.2% | 5.6% | -30.3% | 18.5% | 6.3% | -7.7% | -10.0% | 5.3% | -14.8% | -0.9% | 23.3% | 12.6% |
| 2019 | 6.2% | 12.3% | -17.1% | -8.4% | 1.5% | 19.7% | 4.3% | -17.3% | 4.4% | 2.5% | -2.1% | 6.0% |
| 2018 | 10.7% | 1.8% | 10.8% | -2.9% | 20.2% | -2.0% | 10.5% | 11.8% | 3.8% | -10.2% | 18.9% | -13.9% |
| 2017 | 10.0% | 11.6% | 11.2% | -8.6% | 8.0% | 8.9% | 5.9% | 0.3% | 11.3% | -5.0% | -0.3% | -6.5% |
See a number that looks wrong?