NASDAQ:IART
Integra LifeSciences Holdings Corp Stock Price (Quote)
$29.38
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.85 | $35.49 | Wednesday, 24th Apr 2024 IART stock ended at $29.38. During the day the stock fluctuated 2.33% from a day low at $28.72 to a day high of $29.39. |
| 90 days | $27.85 | $45.42 | |
| 52 weeks | $27.85 | $56.41 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $29.12 | $29.39 | $28.72 | $29.38 | 900 280 |
| Apr 23, 2024 | $29.05 | $29.80 | $28.97 | $29.38 | 1 006 628 |
| Apr 22, 2024 | $28.81 | $29.38 | $28.50 | $28.98 | 1 587 952 |
| Apr 19, 2024 | $31.72 | $31.72 | $27.85 | $28.68 | 2 905 597 |
| Apr 18, 2024 | $31.98 | $32.08 | $31.47 | $31.63 | 492 091 |
| Apr 17, 2024 | $31.93 | $32.34 | $31.83 | $31.94 | 585 624 |
| Apr 16, 2024 | $31.94 | $32.13 | $31.57 | $31.82 | 687 908 |
| Apr 15, 2024 | $32.86 | $33.04 | $31.93 | $32.06 | 617 433 |
| Apr 12, 2024 | $32.81 | $32.92 | $32.50 | $32.80 | 619 744 |
| Apr 11, 2024 | $34.41 | $34.41 | $33.13 | $33.15 | 518 593 |
| Apr 10, 2024 | $33.76 | $34.08 | $33.46 | $34.08 | 618 368 |
| Apr 09, 2024 | $34.39 | $34.79 | $34.39 | $34.61 | 520 717 |
| Apr 08, 2024 | $34.27 | $34.65 | $34.12 | $34.44 | 472 701 |
| Apr 05, 2024 | $33.68 | $34.32 | $33.59 | $34.00 | 603 885 |
| Apr 04, 2024 | $34.14 | $34.39 | $33.76 | $33.80 | 541 475 |
| Apr 03, 2024 | $34.80 | $34.80 | $33.67 | $33.90 | 584 489 |
| Apr 02, 2024 | $34.63 | $34.63 | $33.50 | $33.52 | 442 112 |
| Apr 01, 2024 | $35.45 | $35.45 | $34.51 | $34.72 | 723 590 |
| Mar 28, 2024 | $34.76 | $35.49 | $34.59 | $35.45 | 713 722 |
| Mar 27, 2024 | $33.95 | $34.89 | $33.95 | $34.83 | 964 828 |
| Mar 26, 2024 | $33.53 | $33.82 | $33.30 | $33.75 | 758 369 |
| Mar 25, 2024 | $34.10 | $34.20 | $33.25 | $33.40 | 612 169 |
| Mar 22, 2024 | $34.38 | $34.44 | $33.73 | $33.76 | 426 925 |
| Mar 21, 2024 | $34.26 | $34.63 | $34.08 | $34.43 | 596 894 |
| Mar 20, 2024 | $34.19 | $34.36 | $33.80 | $34.11 | 606 945 |
