NASDAQ:IART
Integra LifeSciences Holdings Corp Stock Price (Quote)
$24.91
-0.170 (-0.678%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.36 | $34.79 | Wednesday, 8th May 2024 IART stock ended at $24.91. This is 0.678% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.09% from a day low at $24.20 to a day high of $25.19. |
| 90 days | $22.36 | $45.42 | |
| 52 weeks | $22.36 | $50.78 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $25.00 | $25.19 | $24.20 | $24.91 | 1 905 519 |
| May 07, 2024 | $22.61 | $25.15 | $22.61 | $25.08 | 4 047 904 |
| May 06, 2024 | $29.52 | $29.74 | $22.36 | $23.14 | 6 112 189 |
| May 03, 2024 | $29.40 | $29.71 | $28.54 | $28.89 | 1 393 419 |
| May 02, 2024 | $29.36 | $29.42 | $28.60 | $28.75 | 766 265 |
| May 01, 2024 | $29.30 | $29.96 | $29.06 | $29.18 | 489 771 |
| Apr 30, 2024 | $28.86 | $29.29 | $28.53 | $29.17 | 628 733 |
| Apr 29, 2024 | $28.52 | $29.40 | $28.46 | $29.24 | 739 206 |
| Apr 26, 2024 | $28.42 | $28.81 | $28.13 | $28.34 | 429 348 |
| Apr 25, 2024 | $29.27 | $29.27 | $27.20 | $28.41 | 1 556 297 |
| 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 |
