NASDAQ:IART
Integra LifeSciences Holdings Corp Stock Price (Quote)
$35.45
+0.620 (+1.78%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $33.25 | $44.69 | Thursday, 28th Mar 2024 IART stock ended at $35.45. This is 1.78% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.60% from a day low at $34.59 to a day high of $35.49. |
90 days | $33.25 | $45.42 | |
52 weeks | $33.25 | $59.33 |
Historical Integra LifeSciences Holdings Corporation prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $34.76 | $35.49 | $34.59 | $35.45 | 713 722 |
2024-03-27 | $33.95 | $34.89 | $33.95 | $34.83 | 964 828 |
2024-03-26 | $33.53 | $33.82 | $33.30 | $33.75 | 758 369 |
2024-03-25 | $34.10 | $34.20 | $33.25 | $33.40 | 612 169 |
2024-03-22 | $34.38 | $34.44 | $33.73 | $33.76 | 426 925 |
2024-03-21 | $34.26 | $34.63 | $34.08 | $34.43 | 596 894 |
2024-03-20 | $34.19 | $34.36 | $33.80 | $34.11 | 606 945 |
2024-03-19 | $34.24 | $34.59 | $34.04 | $34.32 | 701 608 |
2024-03-18 | $34.69 | $34.83 | $34.19 | $34.24 | 666 308 |
2024-03-15 | $34.76 | $35.07 | $34.35 | $34.70 | 913 002 |
2024-03-14 | $35.78 | $35.91 | $34.64 | $34.85 | 665 386 |
2024-03-13 | $35.72 | $36.49 | $35.49 | $35.78 | 759 977 |
2024-03-12 | $36.13 | $36.43 | $35.47 | $35.88 | 1 335 552 |
2024-03-11 | $36.00 | $36.77 | $35.96 | $36.22 | 514 713 |
2024-03-08 | $35.92 | $36.80 | $35.92 | $36.73 | 652 073 |
2024-03-07 | $36.22 | $36.51 | $36.02 | $36.10 | 393 768 |
2024-03-06 | $36.72 | $36.99 | $35.78 | $36.11 | 514 495 |
2024-03-05 | $35.95 | $37.17 | $35.80 | $36.56 | 1 004 117 |
2024-03-04 | $36.00 | $36.35 | $35.57 | $35.93 | 810 418 |
2024-03-01 | $37.13 | $37.13 | $35.93 | $35.99 | 1 135 384 |
2024-02-29 | $39.00 | $40.92 | $36.51 | $36.91 | 1 662 090 |
2024-02-28 | $41.17 | $41.17 | $38.09 | $38.67 | 2 276 617 |
2024-02-27 | $44.29 | $44.69 | $43.96 | $44.27 | 598 165 |
2024-02-26 | $44.50 | $44.91 | $43.94 | $44.15 | 552 329 |
2024-02-23 | $44.75 | $45.09 | $44.16 | $44.73 | 360 138 |