NASDAQ:IART
Integra LifeSciences Holdings Corp Stock Price (Quote)
$28.34
-0.0700 (-0.246%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.20 | $35.49 | Friday, 26th Apr 2024 IART stock ended at $28.34. This is 0.246% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.42% from a day low at $28.13 to a day high of $28.81. |
| 90 days | $27.20 | $45.42 | |
| 52 weeks | $27.20 | $56.21 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $39.52 | $40.63 | $39.34 | $39.64 | 826 328 |
| Jun 02, 2023 | $38.59 | $39.14 | $38.45 | $38.94 | 631 461 |
| Jun 01, 2023 | $37.92 | $38.71 | $37.36 | $38.42 | 654 114 |
| May 31, 2023 | $38.20 | $38.25 | $37.44 | $37.95 | 958 910 |
| May 30, 2023 | $38.37 | $38.52 | $37.57 | $38.31 | 675 760 |
| May 26, 2023 | $38.46 | $39.11 | $37.90 | $38.45 | 962 006 |
| May 25, 2023 | $38.89 | $38.92 | $38.13 | $38.48 | 1 282 851 |
| May 24, 2023 | $39.00 | $41.14 | $39.03 | $39.15 | 2 682 284 |
| May 23, 2023 | $44.80 | $46.00 | $39.78 | $40.48 | 6 220 050 |
| May 22, 2023 | $49.79 | $50.78 | $49.60 | $50.72 | 375 380 |
| May 19, 2023 | $49.94 | $50.43 | $49.46 | $49.79 | 329 976 |
| May 18, 2023 | $49.31 | $49.84 | $49.01 | $49.70 | 241 970 |
| May 17, 2023 | $49.15 | $49.84 | $48.60 | $49.67 | 406 259 |
| May 16, 2023 | $48.98 | $49.18 | $48.64 | $48.96 | 322 969 |
| May 15, 2023 | $49.18 | $49.71 | $49.00 | $49.40 | 436 704 |
| May 12, 2023 | $49.68 | $49.84 | $48.91 | $49.05 | 381 355 |
| May 11, 2023 | $49.76 | $49.98 | $49.23 | $49.60 | 309 174 |
| May 10, 2023 | $50.46 | $50.46 | $49.63 | $50.04 | 370 829 |
| May 09, 2023 | $50.08 | $50.08 | $49.26 | $50.02 | 534 321 |
| May 08, 2023 | $50.94 | $51.12 | $49.86 | $50.37 | 407 168 |
| May 05, 2023 | $50.63 | $50.83 | $49.92 | $50.74 | 563 139 |
| May 04, 2023 | $51.04 | $51.04 | $49.91 | $50.20 | 626 399 |
| May 03, 2023 | $52.61 | $53.18 | $51.30 | $51.35 | 712 172 |
| May 02, 2023 | $55.42 | $55.46 | $52.22 | $52.25 | 823 131 |
| May 01, 2023 | $55.26 | $56.21 | $54.93 | $55.63 | 437 383 |
