NYSE - Delayed Quote • USD
Integer Holdings Corporation (ITGR)
At close: 4:00 PM EDT
After hours: 5:16 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 118.54 | 123.99 | 118.50 | 123.27 | 123.27 | 1,026,172 |
Apr 23, 2024 | 117.30 | 118.55 | 116.65 | 117.91 | 117.91 | 244,400 |
Apr 22, 2024 | 116.97 | 117.45 | 115.15 | 116.65 | 116.65 | 267,400 |
Apr 19, 2024 | 117.78 | 118.56 | 115.46 | 116.62 | 116.62 | 450,400 |
Apr 18, 2024 | 118.47 | 119.63 | 117.51 | 117.83 | 117.83 | 435,600 |
Apr 17, 2024 | 119.30 | 119.55 | 117.02 | 118.52 | 118.52 | 579,500 |
Apr 16, 2024 | 118.15 | 121.53 | 116.67 | 119.31 | 119.31 | 722,200 |
Apr 15, 2024 | 118.68 | 120.00 | 117.70 | 118.65 | 118.65 | 739,500 |
Apr 12, 2024 | 115.78 | 116.73 | 115.43 | 115.77 | 115.77 | 222,000 |
Apr 11, 2024 | 115.82 | 117.58 | 115.70 | 116.97 | 116.97 | 321,700 |
Apr 10, 2024 | 116.51 | 117.22 | 114.72 | 115.46 | 115.46 | 469,200 |
Apr 9, 2024 | 117.52 | 119.00 | 115.85 | 118.99 | 118.99 | 416,900 |
Apr 8, 2024 | 115.66 | 115.66 | 114.43 | 115.40 | 115.40 | 191,500 |
Apr 5, 2024 | 114.71 | 116.75 | 114.71 | 114.97 | 114.97 | 355,400 |
Apr 4, 2024 | 116.95 | 116.95 | 114.07 | 115.02 | 115.02 | 835,700 |
Apr 3, 2024 | 114.44 | 116.83 | 114.30 | 116.24 | 116.24 | 373,100 |
Apr 2, 2024 | 115.36 | 115.80 | 113.25 | 114.62 | 114.62 | 311,900 |
Apr 1, 2024 | 116.68 | 116.78 | 114.60 | 115.99 | 115.99 | 190,400 |
Mar 28, 2024 | 116.70 | 117.78 | 115.70 | 116.68 | 116.68 | 211,600 |
Mar 27, 2024 | 112.55 | 115.32 | 112.55 | 115.06 | 115.06 | 244,100 |
Mar 26, 2024 | 114.52 | 114.62 | 111.02 | 111.53 | 111.53 | 265,100 |
Mar 25, 2024 | 116.32 | 116.54 | 114.10 | 114.26 | 114.26 | 448,000 |
Mar 22, 2024 | 114.42 | 116.22 | 114.42 | 116.04 | 116.04 | 137,900 |
Mar 21, 2024 | 113.87 | 115.82 | 113.41 | 114.79 | 114.79 | 251,000 |
Mar 20, 2024 | 112.97 | 114.17 | 111.99 | 113.19 | 113.19 | 168,100 |
Mar 19, 2024 | 113.50 | 114.48 | 112.91 | 113.36 | 113.36 | 161,100 |
Mar 18, 2024 | 113.81 | 114.86 | 113.43 | 113.48 | 113.48 | 266,500 |
Mar 15, 2024 | 113.58 | 114.27 | 111.72 | 113.82 | 113.82 | 359,500 |
Mar 14, 2024 | 114.07 | 115.34 | 113.51 | 114.85 | 114.85 | 184,100 |
Mar 13, 2024 | 113.64 | 114.82 | 113.55 | 113.90 | 113.90 | 239,300 |
Mar 12, 2024 | 112.64 | 113.77 | 112.09 | 113.73 | 113.73 | 219,500 |
Mar 11, 2024 | 114.88 | 115.29 | 112.70 | 113.09 | 113.09 | 263,700 |
Mar 8, 2024 | 116.80 | 118.15 | 115.09 | 115.52 | 115.52 | 370,600 |
Mar 7, 2024 | 115.57 | 117.22 | 115.57 | 116.19 | 116.19 | 357,700 |
Mar 6, 2024 | 112.91 | 115.62 | 112.86 | 115.20 | 115.20 | 417,200 |
Mar 5, 2024 | 113.07 | 113.22 | 110.86 | 112.46 | 112.46 | 256,300 |
Mar 4, 2024 | 111.61 | 113.59 | 111.20 | 113.19 | 113.19 | 450,400 |
Mar 1, 2024 | 110.15 | 111.67 | 109.42 | 111.52 | 111.52 | 331,000 |
Feb 29, 2024 | 108.99 | 110.56 | 107.71 | 110.29 | 110.29 | 437,200 |
Feb 28, 2024 | 105.14 | 108.63 | 105.14 | 108.26 | 108.26 | 451,000 |
Feb 27, 2024 | 103.75 | 105.70 | 103.08 | 105.55 | 105.55 | 372,400 |
Feb 26, 2024 | 102.20 | 104.09 | 102.15 | 103.34 | 103.34 | 316,100 |
Feb 23, 2024 | 99.74 | 102.72 | 99.63 | 102.00 | 102.00 | 264,800 |
Feb 22, 2024 | 98.93 | 100.60 | 98.63 | 100.18 | 100.18 | 300,100 |
Feb 21, 2024 | 100.33 | 100.53 | 97.49 | 98.61 | 98.61 | 334,000 |
Feb 20, 2024 | 99.01 | 102.42 | 99.01 | 100.32 | 100.32 | 459,200 |
Feb 16, 2024 | 99.50 | 100.91 | 98.29 | 99.39 | 99.39 | 597,200 |
Feb 15, 2024 | 103.60 | 103.68 | 94.56 | 99.83 | 99.83 | 1,018,100 |
Feb 14, 2024 | 105.16 | 105.87 | 104.25 | 105.05 | 105.05 | 382,200 |
Feb 13, 2024 | 103.21 | 107.26 | 103.16 | 104.06 | 104.06 | 379,200 |
Feb 12, 2024 | 105.77 | 106.39 | 105.30 | 105.74 | 105.74 | 269,200 |
Feb 9, 2024 | 105.57 | 106.78 | 104.84 | 105.72 | 105.72 | 146,700 |
Feb 8, 2024 | 104.89 | 105.94 | 103.64 | 105.57 | 105.57 | 187,800 |
Feb 7, 2024 | 105.40 | 105.40 | 104.31 | 104.85 | 104.85 | 163,000 |
Feb 6, 2024 | 103.70 | 106.04 | 103.29 | 105.37 | 105.37 | 289,400 |
Feb 5, 2024 | 102.77 | 104.30 | 102.77 | 102.97 | 102.97 | 126,700 |
Feb 2, 2024 | 102.95 | 104.53 | 102.59 | 103.91 | 103.91 | 252,700 |
Feb 1, 2024 | 101.55 | 103.90 | 100.96 | 103.83 | 103.83 | 193,500 |
Jan 31, 2024 | 102.52 | 103.99 | 101.17 | 101.32 | 101.32 | 209,400 |
Jan 30, 2024 | 101.78 | 103.66 | 101.74 | 102.52 | 102.52 | 299,500 |
Jan 29, 2024 | 100.69 | 101.95 | 100.39 | 101.86 | 101.86 | 244,000 |
Jan 26, 2024 | 101.95 | 101.95 | 100.55 | 101.16 | 101.16 | 157,500 |
Jan 25, 2024 | 102.72 | 102.72 | 100.63 | 101.33 | 101.33 | 206,100 |
Jan 24, 2024 | 103.58 | 103.82 | 100.94 | 101.23 | 101.23 | 168,800 |
Jan 23, 2024 | 104.57 | 104.64 | 101.87 | 102.63 | 102.63 | 175,300 |
Jan 22, 2024 | 105.07 | 106.78 | 103.42 | 103.71 | 103.71 | 286,300 |
Jan 19, 2024 | 103.43 | 104.00 | 101.83 | 103.99 | 103.99 | 180,900 |
Jan 18, 2024 | 104.66 | 104.87 | 101.95 | 103.15 | 103.15 | 241,800 |
Jan 17, 2024 | 103.39 | 104.47 | 103.34 | 103.99 | 103.99 | 145,200 |
Jan 16, 2024 | 102.49 | 104.55 | 101.74 | 104.50 | 104.50 | 343,300 |
Jan 12, 2024 | 102.75 | 103.72 | 101.69 | 103.35 | 103.35 | 244,000 |
Jan 11, 2024 | 99.28 | 103.66 | 98.34 | 102.00 | 102.00 | 549,500 |
Jan 10, 2024 | 98.85 | 99.35 | 97.66 | 98.26 | 98.26 | 202,400 |
Jan 9, 2024 | 97.93 | 99.97 | 97.93 | 99.01 | 99.01 | 140,400 |
Jan 8, 2024 | 97.59 | 99.47 | 97.21 | 99.27 | 99.27 | 135,400 |
Jan 5, 2024 | 97.87 | 99.09 | 97.07 | 97.43 | 97.43 | 215,400 |
Jan 4, 2024 | 96.07 | 98.57 | 96.07 | 98.56 | 98.56 | 247,500 |
Jan 3, 2024 | 98.11 | 98.11 | 95.72 | 96.48 | 96.48 | 223,000 |
Jan 2, 2024 | 97.83 | 99.28 | 97.52 | 98.24 | 98.24 | 171,600 |
Dec 29, 2023 | 100.21 | 100.29 | 98.50 | 99.08 | 99.08 | 121,600 |
Dec 28, 2023 | 99.61 | 100.99 | 99.61 | 100.20 | 100.20 | 149,500 |
Dec 27, 2023 | 100.13 | 100.58 | 98.57 | 100.02 | 100.02 | 147,600 |
Dec 26, 2023 | 99.25 | 100.63 | 98.69 | 100.13 | 100.13 | 94,500 |
Dec 22, 2023 | 99.10 | 100.05 | 98.99 | 99.39 | 99.39 | 111,500 |
Dec 21, 2023 | 99.13 | 99.13 | 97.51 | 98.84 | 98.84 | 194,600 |
Dec 20, 2023 | 99.51 | 100.26 | 97.92 | 97.98 | 97.98 | 234,800 |
Dec 19, 2023 | 98.10 | 100.01 | 97.93 | 99.93 | 99.93 | 296,100 |
Dec 18, 2023 | 98.17 | 98.46 | 96.78 | 97.47 | 97.47 | 207,800 |
Dec 15, 2023 | 96.11 | 98.34 | 95.67 | 97.58 | 97.58 | 1,267,100 |
Dec 14, 2023 | 97.06 | 97.72 | 95.98 | 96.94 | 96.94 | 348,500 |
Dec 13, 2023 | 94.22 | 96.72 | 93.52 | 96.22 | 96.22 | 276,500 |
Dec 12, 2023 | 93.11 | 96.55 | 92.54 | 94.29 | 94.29 | 348,500 |
Dec 11, 2023 | 89.90 | 93.11 | 89.65 | 92.59 | 92.59 | 388,600 |
Dec 8, 2023 | 88.88 | 89.58 | 88.08 | 89.54 | 89.54 | 152,900 |
Dec 7, 2023 | 86.67 | 89.00 | 86.42 | 88.90 | 88.90 | 209,400 |
Dec 6, 2023 | 88.26 | 88.82 | 86.42 | 86.50 | 86.50 | 296,900 |
Dec 5, 2023 | 89.48 | 89.48 | 87.06 | 87.68 | 87.68 | 221,500 |
Dec 4, 2023 | 88.50 | 89.55 | 88.28 | 89.37 | 89.37 | 278,800 |
Dec 1, 2023 | 87.24 | 88.90 | 87.04 | 88.65 | 88.65 | 180,400 |
Nov 30, 2023 | 87.37 | 87.37 | 84.75 | 87.22 | 87.22 | 354,700 |
Nov 29, 2023 | 89.53 | 90.76 | 86.39 | 87.29 | 87.29 | 320,600 |
Nov 28, 2023 | 90.26 | 90.53 | 89.23 | 89.29 | 89.29 | 126,300 |
Nov 27, 2023 | 89.16 | 90.18 | 88.89 | 90.15 | 90.15 | 139,900 |
Nov 24, 2023 | 89.32 | 90.00 | 89.25 | 89.52 | 89.52 | 49,900 |
Nov 22, 2023 | 90.46 | 90.47 | 89.14 | 89.26 | 89.26 | 87,000 |
Nov 21, 2023 | 89.13 | 90.07 | 88.90 | 89.39 | 89.39 | 122,400 |
Nov 20, 2023 | 88.95 | 90.30 | 88.66 | 89.65 | 89.65 | 182,100 |
Nov 17, 2023 | 89.18 | 89.80 | 88.41 | 88.96 | 88.96 | 188,800 |
Nov 16, 2023 | 88.72 | 89.19 | 88.21 | 89.01 | 89.01 | 153,400 |
Nov 15, 2023 | 88.60 | 90.43 | 88.58 | 88.60 | 88.60 | 264,000 |
Nov 14, 2023 | 88.07 | 89.73 | 88.07 | 88.89 | 88.89 | 238,100 |
Nov 13, 2023 | 85.05 | 87.07 | 85.05 | 86.12 | 86.12 | 148,600 |
Nov 10, 2023 | 85.07 | 85.33 | 83.69 | 84.63 | 84.63 | 156,500 |
Nov 9, 2023 | 86.29 | 86.84 | 84.95 | 85.00 | 85.00 | 228,200 |
Nov 8, 2023 | 87.55 | 87.95 | 85.15 | 85.88 | 85.88 | 304,500 |
Nov 7, 2023 | 86.41 | 87.72 | 86.11 | 87.59 | 87.59 | 298,000 |
Nov 6, 2023 | 86.31 | 87.37 | 85.67 | 86.50 | 86.50 | 219,200 |
Nov 3, 2023 | 85.44 | 87.38 | 84.69 | 86.51 | 86.51 | 355,400 |
Nov 2, 2023 | 83.23 | 84.04 | 82.65 | 83.72 | 83.72 | 234,800 |
Nov 1, 2023 | 81.48 | 83.03 | 80.93 | 82.42 | 82.42 | 283,600 |
Oct 31, 2023 | 80.74 | 82.06 | 79.68 | 81.17 | 81.17 | 355,500 |
Oct 30, 2023 | 79.95 | 80.90 | 79.23 | 80.40 | 80.40 | 376,800 |
Oct 27, 2023 | 80.30 | 80.82 | 78.02 | 78.89 | 78.89 | 379,100 |
Oct 26, 2023 | 73.40 | 82.23 | 73.40 | 80.24 | 80.24 | 877,600 |
Oct 25, 2023 | 71.30 | 72.25 | 69.40 | 69.42 | 69.42 | 523,800 |
Oct 24, 2023 | 71.98 | 72.28 | 71.34 | 71.97 | 71.97 | 247,700 |
Oct 23, 2023 | 72.19 | 73.11 | 71.28 | 71.34 | 71.34 | 342,600 |
Oct 20, 2023 | 72.90 | 73.21 | 71.83 | 72.00 | 72.00 | 247,800 |
Oct 19, 2023 | 74.29 | 74.46 | 72.35 | 72.61 | 72.61 | 369,300 |
Oct 18, 2023 | 76.47 | 76.47 | 74.08 | 74.53 | 74.53 | 245,800 |
Oct 17, 2023 | 75.95 | 78.26 | 75.95 | 76.87 | 76.87 | 149,000 |
Oct 16, 2023 | 75.91 | 76.69 | 75.00 | 76.09 | 76.09 | 161,500 |
Oct 13, 2023 | 75.18 | 77.65 | 74.88 | 75.26 | 75.26 | 120,400 |
Oct 12, 2023 | 77.19 | 77.85 | 75.35 | 75.44 | 75.44 | 300,200 |
Oct 11, 2023 | 80.56 | 81.30 | 75.89 | 77.31 | 77.31 | 387,100 |
Oct 10, 2023 | 79.33 | 80.86 | 79.33 | 80.81 | 80.81 | 182,300 |
Oct 9, 2023 | 78.41 | 79.63 | 77.82 | 79.16 | 79.16 | 102,900 |
Oct 6, 2023 | 78.11 | 79.59 | 78.01 | 79.01 | 79.01 | 255,300 |
Oct 5, 2023 | 77.61 | 78.82 | 77.00 | 78.36 | 78.36 | 168,000 |
Oct 4, 2023 | 78.11 | 78.11 | 76.67 | 77.78 | 77.78 | 126,900 |
Oct 3, 2023 | 78.04 | 78.19 | 77.00 | 77.99 | 77.99 | 176,300 |
Oct 2, 2023 | 77.99 | 78.60 | 77.23 | 78.04 | 78.04 | 161,800 |
Sep 29, 2023 | 80.07 | 80.07 | 78.19 | 78.43 | 78.43 | 180,800 |
Sep 28, 2023 | 78.73 | 80.51 | 78.73 | 79.84 | 79.84 | 225,400 |
Sep 27, 2023 | 78.85 | 79.19 | 78.42 | 78.52 | 78.52 | 135,000 |
Sep 26, 2023 | 78.53 | 79.18 | 77.99 | 78.50 | 78.50 | 167,100 |
Sep 25, 2023 | 78.54 | 79.25 | 78.13 | 78.66 | 78.66 | 136,200 |
Sep 22, 2023 | 78.91 | 80.28 | 78.45 | 78.98 | 78.98 | 250,800 |
Sep 21, 2023 | 79.30 | 79.78 | 78.67 | 78.87 | 78.87 | 183,600 |
Sep 20, 2023 | 81.51 | 81.74 | 79.82 | 79.89 | 79.89 | 109,900 |
Sep 19, 2023 | 81.36 | 81.39 | 80.48 | 81.08 | 81.08 | 124,400 |
Sep 18, 2023 | 81.56 | 82.11 | 80.94 | 81.18 | 81.18 | 129,800 |
Sep 15, 2023 | 81.68 | 81.78 | 80.36 | 81.32 | 81.32 | 557,000 |
Sep 14, 2023 | 81.41 | 82.40 | 80.92 | 82.00 | 82.00 | 182,700 |
Sep 13, 2023 | 80.45 | 81.44 | 80.45 | 81.17 | 81.17 | 143,500 |
Sep 12, 2023 | 80.70 | 81.66 | 80.70 | 80.95 | 80.95 | 124,300 |
Sep 11, 2023 | 81.00 | 83.10 | 80.50 | 81.91 | 81.91 | 189,700 |
Sep 8, 2023 | 80.61 | 80.82 | 79.65 | 80.48 | 80.48 | 129,300 |
Sep 7, 2023 | 81.53 | 81.53 | 80.09 | 80.56 | 80.56 | 214,400 |
Sep 6, 2023 | 82.08 | 82.15 | 80.19 | 80.74 | 80.74 | 171,700 |
Sep 5, 2023 | 83.52 | 83.97 | 80.72 | 81.28 | 81.28 | 264,400 |
Sep 1, 2023 | 85.79 | 85.99 | 84.98 | 85.01 | 85.01 | 190,300 |
Aug 31, 2023 | 85.11 | 86.30 | 85.01 | 85.31 | 85.31 | 263,800 |
Aug 30, 2023 | 82.96 | 85.23 | 82.96 | 85.14 | 85.14 | 238,600 |
Aug 29, 2023 | 82.34 | 83.66 | 81.94 | 83.46 | 83.46 | 191,200 |
Aug 28, 2023 | 82.44 | 83.37 | 81.56 | 82.02 | 82.02 | 244,000 |
Aug 25, 2023 | 82.75 | 82.93 | 81.48 | 82.33 | 82.33 | 308,600 |
Aug 24, 2023 | 83.76 | 84.29 | 81.92 | 82.39 | 82.39 | 302,400 |
Aug 23, 2023 | 83.90 | 85.08 | 83.67 | 84.12 | 84.12 | 325,300 |
Aug 22, 2023 | 84.68 | 84.85 | 83.20 | 83.90 | 83.90 | 274,500 |
Aug 21, 2023 | 84.65 | 85.22 | 84.00 | 84.47 | 84.47 | 276,700 |
Aug 18, 2023 | 86.67 | 87.08 | 83.61 | 83.83 | 83.83 | 355,900 |
Aug 17, 2023 | 87.64 | 87.64 | 86.35 | 86.92 | 86.92 | 179,100 |
Aug 16, 2023 | 89.19 | 89.49 | 87.38 | 87.41 | 87.41 | 238,300 |
Aug 15, 2023 | 89.44 | 90.25 | 88.50 | 89.42 | 89.42 | 164,900 |
Aug 14, 2023 | 89.18 | 90.44 | 88.75 | 89.74 | 89.74 | 181,000 |
Aug 11, 2023 | 89.25 | 90.36 | 89.25 | 89.70 | 89.70 | 150,300 |
Aug 10, 2023 | 88.79 | 90.25 | 88.78 | 89.90 | 89.90 | 156,500 |
Aug 9, 2023 | 88.80 | 89.66 | 88.28 | 88.66 | 88.66 | 187,700 |
Aug 8, 2023 | 90.68 | 90.68 | 88.80 | 88.87 | 88.87 | 226,200 |
Aug 7, 2023 | 91.50 | 92.25 | 90.80 | 91.57 | 91.57 | 168,000 |
Aug 4, 2023 | 89.98 | 91.63 | 89.94 | 90.90 | 90.90 | 318,400 |
Aug 3, 2023 | 91.65 | 91.87 | 89.90 | 90.21 | 90.21 | 359,800 |
Aug 2, 2023 | 92.18 | 92.88 | 91.80 | 92.37 | 92.37 | 295,200 |
Aug 1, 2023 | 92.18 | 93.84 | 92.01 | 92.63 | 92.63 | 233,200 |
Jul 31, 2023 | 91.80 | 92.94 | 90.62 | 92.48 | 92.48 | 511,500 |
Jul 28, 2023 | 95.20 | 95.20 | 91.47 | 91.75 | 91.75 | 521,200 |
Jul 27, 2023 | 91.92 | 96.17 | 90.64 | 93.24 | 93.24 | 865,700 |
Jul 26, 2023 | 85.75 | 87.32 | 85.75 | 86.99 | 86.99 | 144,100 |
Jul 25, 2023 | 85.64 | 86.50 | 85.29 | 85.76 | 85.76 | 131,500 |
Jul 24, 2023 | 86.03 | 86.99 | 85.96 | 86.35 | 86.35 | 213,900 |
Jul 21, 2023 | 86.10 | 86.86 | 85.39 | 86.05 | 86.05 | 326,500 |
Jul 20, 2023 | 84.24 | 86.78 | 84.20 | 85.87 | 85.87 | 343,200 |
Jul 19, 2023 | 83.74 | 84.87 | 82.82 | 84.21 | 84.21 | 202,100 |
Jul 18, 2023 | 83.11 | 84.21 | 82.30 | 83.76 | 83.76 | 160,600 |
Jul 17, 2023 | 83.26 | 84.07 | 82.69 | 82.92 | 82.92 | 242,100 |
Jul 14, 2023 | 83.00 | 84.47 | 82.97 | 83.74 | 83.74 | 191,400 |
Jul 13, 2023 | 82.63 | 84.33 | 82.63 | 83.34 | 83.34 | 168,300 |
Jul 12, 2023 | 84.10 | 84.10 | 82.51 | 82.61 | 82.61 | 271,600 |
Jul 11, 2023 | 84.66 | 85.42 | 82.39 | 83.35 | 83.35 | 319,200 |
Jul 10, 2023 | 84.50 | 85.94 | 84.48 | 84.71 | 84.71 | 222,400 |
Jul 7, 2023 | 84.96 | 85.65 | 84.72 | 84.73 | 84.73 | 208,500 |
Jul 6, 2023 | 86.13 | 86.24 | 84.48 | 84.80 | 84.80 | 178,000 |
Jul 5, 2023 | 88.30 | 88.62 | 86.58 | 86.68 | 86.68 | 123,500 |
Jul 3, 2023 | 87.90 | 88.60 | 87.32 | 88.48 | 88.48 | 42,900 |
Jun 30, 2023 | 89.38 | 89.62 | 88.45 | 88.61 | 88.61 | 163,400 |
Jun 29, 2023 | 87.33 | 89.06 | 87.33 | 88.64 | 88.64 | 151,100 |
Jun 28, 2023 | 87.29 | 87.47 | 85.98 | 87.40 | 87.40 | 136,400 |
Jun 27, 2023 | 86.46 | 87.39 | 85.72 | 87.21 | 87.21 | 168,800 |
Jun 26, 2023 | 85.88 | 86.79 | 85.84 | 86.20 | 86.20 | 174,200 |
Jun 23, 2023 | 85.69 | 86.75 | 85.09 | 86.07 | 86.07 | 345,500 |
Jun 22, 2023 | 85.98 | 86.74 | 85.74 | 86.49 | 86.49 | 171,400 |
Jun 21, 2023 | 85.39 | 85.99 | 84.68 | 85.77 | 85.77 | 168,800 |
Jun 20, 2023 | 84.95 | 85.61 | 84.55 | 85.39 | 85.39 | 282,100 |
Jun 16, 2023 | 86.18 | 86.81 | 84.76 | 85.59 | 85.59 | 549,900 |
Jun 15, 2023 | 85.16 | 86.14 | 84.14 | 85.48 | 85.48 | 362,800 |
Jun 14, 2023 | 84.80 | 85.65 | 84.09 | 85.16 | 85.16 | 410,500 |
Jun 13, 2023 | 82.94 | 84.95 | 82.80 | 84.36 | 84.36 | 156,800 |
Jun 12, 2023 | 83.76 | 84.20 | 82.89 | 82.98 | 82.98 | 144,900 |
Jun 9, 2023 | 83.89 | 84.52 | 83.47 | 83.68 | 83.68 | 271,000 |
Jun 8, 2023 | 83.67 | 84.18 | 82.83 | 83.86 | 83.86 | 200,100 |
Jun 7, 2023 | 83.68 | 85.11 | 83.68 | 84.37 | 84.37 | 460,900 |
Jun 6, 2023 | 82.60 | 83.72 | 82.22 | 83.27 | 83.27 | 163,200 |
Jun 5, 2023 | 83.56 | 84.29 | 80.98 | 82.65 | 82.65 | 189,200 |
Jun 2, 2023 | 82.97 | 84.58 | 82.66 | 84.31 | 84.31 | 179,500 |
Jun 1, 2023 | 82.09 | 82.86 | 81.07 | 82.63 | 82.63 | 187,300 |
May 31, 2023 | 81.91 | 82.33 | 80.72 | 81.86 | 81.86 | 251,900 |
May 30, 2023 | 80.30 | 82.12 | 79.91 | 81.96 | 81.96 | 127,700 |
May 26, 2023 | 79.48 | 80.96 | 79.40 | 80.37 | 80.37 | 104,500 |
May 25, 2023 | 79.57 | 80.52 | 79.41 | 80.14 | 80.14 | 122,100 |
May 24, 2023 | 79.31 | 80.47 | 79.18 | 80.12 | 80.12 | 154,900 |
May 23, 2023 | 82.14 | 82.14 | 79.85 | 79.97 | 79.97 | 255,800 |
May 22, 2023 | 80.42 | 82.22 | 80.30 | 81.90 | 81.90 | 183,100 |
May 19, 2023 | 81.06 | 81.49 | 80.14 | 80.45 | 80.45 | 214,900 |
May 18, 2023 | 80.63 | 81.12 | 79.93 | 80.61 | 80.61 | 168,400 |
May 17, 2023 | 80.96 | 81.82 | 79.84 | 81.03 | 81.03 | 279,700 |
May 16, 2023 | 78.54 | 80.73 | 78.37 | 80.38 | 80.38 | 212,000 |
May 15, 2023 | 78.71 | 79.66 | 77.99 | 79.25 | 79.25 | 208,500 |
May 12, 2023 | 78.14 | 78.41 | 77.34 | 78.40 | 78.40 | 202,300 |
May 11, 2023 | 78.05 | 79.11 | 77.88 | 78.18 | 78.18 | 292,400 |
May 10, 2023 | 79.46 | 80.22 | 78.41 | 79.48 | 79.48 | 255,000 |
May 9, 2023 | 80.11 | 80.55 | 79.15 | 79.16 | 79.16 | 200,300 |
May 8, 2023 | 81.58 | 82.12 | 79.94 | 80.80 | 80.80 | 171,200 |
May 5, 2023 | 81.69 | 82.45 | 81.14 | 82.25 | 82.25 | 207,800 |
May 4, 2023 | 80.64 | 81.23 | 80.30 | 80.70 | 80.70 | 137,000 |
May 3, 2023 | 81.90 | 82.90 | 81.34 | 81.35 | 81.35 | 170,400 |
May 2, 2023 | 82.22 | 82.79 | 80.51 | 81.58 | 81.58 | 318,100 |
May 1, 2023 | 82.13 | 84.53 | 82.13 | 82.77 | 82.77 | 338,100 |
Apr 28, 2023 | 85.89 | 86.01 | 81.39 | 82.35 | 82.35 | 447,600 |
Apr 27, 2023 | 81.52 | 86.18 | 80.53 | 85.96 | 85.96 | 601,900 |
Apr 26, 2023 | 80.11 | 81.37 | 79.65 | 81.31 | 81.31 | 386,200 |
Apr 25, 2023 | 80.13 | 81.95 | 80.13 | 80.73 | 80.73 | 243,200 |
Related Tickers
IRMD IRADIMED CORPORATION
42.44
+1.29%
PRCT PROCEPT BioRobotics Corporation
52.48
-2.36%
LIVN LivaNova PLC
55.94
+1.67%
PEN Penumbra, Inc.
206.15
+0.22%
GKOS Glaukos Corporation
100.93
-0.17%
SIBN SI-BONE, Inc.
15.08
-1.24%
CNMD CONMED Corporation
70.01
-1.82%
EW Edwards Lifesciences Corporation
88.61
+0.98%
NVRO Nevro Corp.
12.51
-2.19%
KIDS OrthoPediatrics Corp.
31.20
+1.86%