# Price History for ITGR

> End-of-day price history, dividends, and splits for ITGR.

Data as of Nov 10, 2026 (end of day).

## ITGR quote

| Field | Value |
|---|---|
| Last | 126.62 |
| Change | +0.06 |
| Open | 126.67 |
| Previous | 126.56 |
| High | 126.72 |
| Low | 126.54 |
| Bid | - |
| Ask | - |
| Volume | 673,099 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 0.0% |
| Hist Vol | 30.2% |
| Opt Volume | 1 |
| Open Int | 22,043 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/ITGR.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 126.67 | 126.72 | 126.54 | 126.62 | +0.06 | 673,099 | 1 | 0.000 | 0.302 |
| Nov 9, 2026 | 126.70 | 126.71 | 126.55 | 126.56 | +0.00 | 714,848 | 100 | 0.029 | 0.302 |
| Nov 6, 2026 | 126.64 | 126.75 | 126.53 | 126.56 | -0.19 | 993,299 | 45 | 0.041 | 0.303 |
| Nov 5, 2026 | 126.73 | 126.81 | 126.59 | 126.75 | +0.11 | 1,012,953 | 61 | 0.304 | 0.304 |
| Nov 4, 2026 | 126.78 | 126.78 | 126.64 | 126.64 | +0.09 | 730,229 | 2 | 0.000 | 0.304 |
| Nov 3, 2026 | 126.60 | 126.71 | 126.55 | 126.55 | +0.00 | 732,661 | 4 | 0.000 | 0.305 |
| Nov 2, 2026 | 126.59 | 126.68 | 126.51 | 126.55 | -0.04 | 512,691 | 22 | 0.000 | 0.307 |
| Oct 30, 2026 | 126.55 | 126.62 | 126.50 | 126.59 | +0.07 | 571,693 | 22 | 0.000 | 0.307 |
| Oct 29, 2026 | 126.60 | 126.66 | 126.50 | 126.52 | -0.03 | 684,260 | 0 | 0.000 | 0.309 |
| Oct 28, 2026 | 126.66 | 126.74 | 126.55 | 126.55 | -0.19 | 1,019,543 | 5 | 0.000 | 0.312 |
| Oct 27, 2026 | 126.58 | 126.75 | 126.50 | 126.74 | +0.22 | 749,994 | 12 | 0.056 | 0.314 |
| Oct 26, 2026 | 126.60 | 126.67 | 126.52 | 126.52 | -0.02 | 827,620 | 26 | 0.051 | 0.317 |
| Oct 23, 2026 | 126.56 | 126.66 | 126.53 | 126.54 | -0.02 | 603,127 | 308 | 0.148 | 0.317 |
| Oct 22, 2026 | 126.77 | 126.78 | 126.56 | 126.56 | -0.14 | 1,492,807 | 24 | 0.257 | 0.508 |
| Oct 21, 2026 | 126.73 | 126.83 | 126.70 | 126.70 | +0.00 | 764,082 | 2 | 0.185 | 0.508 |
| Oct 20, 2026 | 126.77 | 126.83 | 126.69 | 126.70 | -0.05 | 904,730 | 1,005 | 0.089 | 0.508 |
| Oct 19, 2026 | 126.74 | 126.78 | 126.70 | 126.75 | +0.05 | 478,643 | 15 | 0.111 | 0.509 |
| Oct 16, 2026 | 126.74 | 126.79 | 126.63 | 126.70 | -0.02 | 724,437 | 20 | 0.000 | 0.509 |
| Oct 15, 2026 | 126.65 | 126.75 | 126.65 | 126.72 | +0.11 | 492,909 | 12 | 0.062 | 0.509 |
| Oct 14, 2026 | 126.67 | 126.71 | 126.61 | 126.61 | +0.02 | 680,851 | 15 | 0.000 | 0.510 |
| Oct 13, 2026 | 126.64 | 126.67 | 126.58 | 126.59 | +0.07 | 1,703,659 | 53 | 0.000 | 0.510 |
| Oct 12, 2026 | 126.65 | 126.74 | 126.52 | 126.52 | -0.09 | 1,042,977 | 166 | 0.084 | 0.510 |
| Oct 9, 2026 | 126.58 | 126.70 | 126.58 | 126.61 | -0.04 | 1,439,778 | 89 | 0.195 | 0.511 |
| Oct 8, 2026 | 126.52 | 126.72 | 126.52 | 126.65 | +0.06 | 1,140,105 | 627 | 0.042 | 0.511 |
| Oct 7, 2026 | 126.60 | 126.63 | 126.47 | 126.59 | +0.12 | 356,588 | 907 | 0.115 | 0.512 |
| Oct 6, 2026 | 126.52 | 126.58 | 126.47 | 126.47 | +0.02 | 310,193 | 479 | 0.042 | 0.512 |
| Oct 5, 2026 | 126.46 | 126.65 | 126.45 | 126.45 | +0.00 | 578,570 | 387 | 0.000 | 0.512 |
| Oct 2, 2026 | 126.45 | 126.54 | 126.44 | 126.45 | +0.00 | 471,483 | 21 | 0.000 | 0.512 |
| Oct 1, 2026 | 126.42 | 126.47 | 126.37 | 126.42 | +0.07 | 410,178 | 15 | 0.030 | 0.511 |
| Sep 30, 2026 | 126.35 | 126.44 | 126.35 | 126.35 | +0.02 | 669,795 | 156 | 0.000 | 0.511 |
| Sep 29, 2026 | 126.38 | 126.41 | 126.28 | 126.33 | -0.05 | 1,548,903 | 1,920 | 0.000 | 0.512 |
| Sep 28, 2026 | 126.28 | 126.38 | 126.23 | 126.38 | +0.04 | 1,527,257 | 2,347 | 0.000 | 0.512 |
| Sep 25, 2026 | 126.26 | 126.35 | 126.21 | 126.34 | +0.17 | 555,772 | 951 | 0.000 | 0.512 |
| Sep 24, 2026 | 126.30 | 126.43 | 126.16 | 126.17 | -0.15 | 724,328 | 1,513 | 0.045 | 0.512 |
| Sep 23, 2026 | 126.40 | 126.44 | 126.28 | 126.32 | -0.01 | 527,939 | 997 | 0.070 | 0.512 |
| Sep 22, 2026 | 126.40 | 126.44 | 126.32 | 126.33 | -0.05 | 517,951 | 1,092 | 0.000 | 0.512 |
| Sep 21, 2026 | 126.53 | 126.53 | 126.27 | 126.38 | +0.10 | 661,067 | 476 | 0.049 | 0.512 |
| Sep 18, 2026 | 126.35 | 126.45 | 126.25 | 126.28 | -0.05 | 820,464 | 786 | 0.039 | 0.512 |
| Sep 17, 2026 | 126.35 | 126.54 | 126.17 | 126.33 | +0.22 | 715,699 | 755 | 0.099 | 0.512 |
| Sep 16, 2026 | 126.18 | 126.40 | 126.10 | 126.11 | -0.10 | 1,124,095 | 948 | 0.055 | 0.512 |
| Sep 15, 2026 | 126.15 | 126.31 | 126.12 | 126.21 | +0.08 | 515,947 | 1,801 | 0.087 | 0.513 |
| Sep 14, 2026 | 126.30 | 126.30 | 126.12 | 126.13 | +0.07 | 708,760 | 1,216 | 0.077 | 0.513 |
| Sep 11, 2026 | 126.29 | 126.29 | 126.04 | 126.06 | +0.01 | 351,082 | 3,088 | 0.099 | 0.514 |
| Sep 10, 2026 | 126.00 | 126.13 | 125.87 | 126.05 | +0.19 | 550,058 | 790 | 0.072 | 0.514 |
| Sep 9, 2026 | 126.31 | 126.44 | 125.86 | 125.86 | -0.34 | 1,131,211 | 117 | 0.082 | 0.515 |
| Sep 8, 2026 | 126.30 | 126.45 | 126.20 | 126.20 | +0.00 | 561,157 | 444 | 0.104 | 0.515 |
| Sep 4, 2026 | 125.84 | 126.80 | 125.84 | 126.50 | +1.00 | 1,610,991 | 3,061 | 0.086 | 0.514 |
| Sep 3, 2026 | 125.39 | 125.60 | 125.37 | 125.50 | +0.19 | 653,520 | 9 | 0.145 | 0.514 |
| Sep 2, 2026 | 125.41 | 125.45 | 125.27 | 125.31 | -0.08 | 642,051 | 4 | 0.089 | 0.514 |
| Sep 1, 2026 | 125.31 | 125.50 | 125.30 | 125.39 | +0.14 | 1,173,270 | 0 | 0.000 | 0.514 |
| Aug 31, 2026 | 125.30 | 125.40 | 125.25 | 125.25 | -0.08 | 674,689 | 0 | 0.000 | 0.515 |
| Aug 28, 2026 | 125.45 | 125.45 | 125.23 | 125.33 | +0.03 | 569,648 | 0 | 0.000 | 0.515 |
| Aug 27, 2026 | 125.32 | 125.46 | 125.29 | 125.30 | +0.11 | 461,011 | 3 | 0.000 | 0.515 |
| Aug 26, 2026 | 125.35 | 125.49 | 125.12 | 125.19 | -0.20 | 456,540 | 13 | 0.036 | 0.515 |
| Aug 25, 2026 | 125.15 | 125.49 | 125.15 | 125.39 | +0.32 | 681,821 | 1,924 | 0.098 | 0.515 |
| Aug 24, 2026 | 125.35 | 125.35 | 124.84 | 125.07 | -0.13 | 751,450 | 120 | 0.087 | 0.516 |
| Aug 21, 2026 | 125.40 | 125.44 | 125.15 | 125.20 | -0.01 | 929,358 | 17 | 0.000 | 0.517 |
| Aug 20, 2026 | 125.30 | 125.47 | 125.18 | 125.21 | -0.09 | 964,102 | 12 | 0.000 | 0.517 |
| Aug 19, 2026 | 125.29 | 125.39 | 125.05 | 125.30 | +0.21 | 656,661 | 3 | 0.000 | 0.517 |
| Aug 18, 2026 | 125.20 | 125.29 | 125.04 | 125.09 | +0.01 | 761,325 | 3 | 0.000 | 0.517 |
| Aug 17, 2026 | 125.23 | 125.33 | 125.08 | 125.08 | -0.18 | 429,951 | 50 | 0.081 | 0.517 |
| Aug 14, 2026 | 125.15 | 125.44 | 125.14 | 125.26 | +0.20 | 368,655 | 20 | 0.043 | 0.517 |
| Aug 13, 2026 | 125.40 | 125.44 | 125.00 | 125.06 | -0.02 | 1,264,973 | 7 | 0.074 | 0.518 |
| Aug 12, 2026 | 125.05 | 125.34 | 125.00 | 125.08 | +0.04 | 953,896 | 1,045 | 0.068 | 0.518 |
| Aug 11, 2026 | 125.19 | 125.44 | 124.90 | 125.04 | -0.04 | 1,961,258 | 240 | 0.082 | 0.518 |
| Aug 10, 2026 | 125.21 | 125.36 | 125.01 | 125.08 | -0.19 | 708,567 | 2 | 0.047 | 0.519 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for ITGR

- [Quote](https://www.optionistics.com/quotes/stock-quotes/ITGR.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ITGR.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/ITGR.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ITGR)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ITGR.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ITGR.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ITGR.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ITGR.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt