14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $27.28 $32.23 Friday, 21st Jun 2024 IART stock ended at $29.51. This is 2.18% more than the trading day before Thursday, 20th Jun 2024. During the day the stock fluctuated 3.95% from a day low at $28.50 to a day high of $29.63.
90 days $22.36 $35.49
52 weeks $22.36 $46.75

Historical Integra LifeSciences Holdings Corporation prices

Date Open High Low Close Volume
Jun 21, 2024 $28.96 $29.63 $28.50 $29.51 7 473 492
Jun 20, 2024 $28.79 $29.31 $28.76 $28.88 935 618
Jun 18, 2024 $28.82 $29.38 $28.57 $29.00 1 226 201
Jun 17, 2024 $29.25 $29.80 $28.86 $28.90 1 112 125
Jun 14, 2024 $28.66 $29.42 $28.66 $29.25 1 251 473
Jun 13, 2024 $28.88 $29.38 $28.53 $28.85 951 599
Jun 12, 2024 $29.53 $30.30 $29.09 $29.09 1 033 631
Jun 11, 2024 $30.45 $30.45 $29.01 $29.11 1 257 283
Jun 10, 2024 $30.79 $31.44 $30.41 $30.65 1 581 614
Jun 07, 2024 $30.83 $31.35 $30.76 $30.80 784 136
Jun 06, 2024 $31.76 $32.23 $31.07 $31.11 898 405
Jun 05, 2024 $31.68 $32.09 $31.24 $31.76 669 488
Jun 04, 2024 $31.70 $32.23 $31.46 $31.61 959 082
Jun 03, 2024 $30.48 $32.13 $30.48 $31.86 1 117 094
May 31, 2024 $30.87 $31.34 $30.40 $30.90 1 227 632
May 30, 2024 $29.64 $30.94 $29.33 $30.80 1 244 316
May 29, 2024 $28.42 $29.63 $28.42 $29.60 1 106 831
May 28, 2024 $28.94 $29.50 $28.71 $28.87 975 655
May 24, 2024 $28.30 $28.60 $27.92 $28.31 814 383
May 23, 2024 $28.91 $29.58 $28.28 $28.51 1 191 270
May 22, 2024 $27.34 $28.31 $27.28 $28.12 663 382
May 21, 2024 $26.85 $27.48 $26.66 $27.38 900 813
May 20, 2024 $27.42 $27.79 $26.94 $26.98 711 124
May 17, 2024 $28.23 $28.23 $27.03 $27.54 826 527
May 16, 2024 $26.35 $27.50 $26.35 $27.49 958 047

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IART stock historical prices to predict future price movements?
Trend Analysis: Examine the IART stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IART stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Integra LifeSciences Holdings Corporation

Integra LifeSciences Holdings Integra LifeSciences Holdings Corporation develops, manufactures, and markets surgical implants and medical instruments for use in neurosurgery, extremity reconstruction, and general surgery. It operates in two segments, Codman Specialty Surgical and Tissue Technologies. The company offers neurosurgery and neuro critical care products, including tissue ablation equipment, dural repair products, cerebral spinal fluid management devices, intracrani... IART Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT