NASDAQ:IART
Integra LifeSciences Holdings Corp Stock Price (Quote)
$25.30
+0.390 (+1.57%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.36 | $34.79 | Thursday, 9th May 2024 IART stock ended at $25.30. This is 1.57% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.51% from a day low at $24.72 to a day high of $25.34. |
| 90 days | $22.36 | $45.42 | |
| 52 weeks | $22.36 | $50.78 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $54.86 | $55.81 | $54.86 | $55.32 | 470 150 |
| Apr 27, 2023 | $54.00 | $55.51 | $53.77 | $55.22 | 618 334 |
| Apr 26, 2023 | $56.41 | $56.41 | $52.78 | $54.20 | 2 068 004 |
| Apr 25, 2023 | $58.28 | $59.05 | $58.28 | $58.84 | 577 088 |
| Apr 24, 2023 | $58.41 | $58.95 | $58.20 | $58.78 | 406 421 |
| Apr 21, 2023 | $58.39 | $58.61 | $57.91 | $58.22 | 296 641 |
| Apr 20, 2023 | $57.72 | $58.42 | $57.52 | $58.20 | 306 435 |
| Apr 19, 2023 | $57.52 | $58.47 | $57.52 | $58.00 | 421 844 |
| Apr 18, 2023 | $59.11 | $59.11 | $57.75 | $57.77 | 310 256 |
| Apr 17, 2023 | $58.92 | $59.30 | $58.40 | $58.75 | 421 899 |
| Apr 14, 2023 | $58.90 | $59.33 | $58.58 | $58.98 | 310 349 |
| Apr 13, 2023 | $58.04 | $58.93 | $57.74 | $58.89 | 527 093 |
| Apr 12, 2023 | $58.43 | $58.84 | $57.62 | $57.69 | 373 330 |
| Apr 11, 2023 | $57.52 | $58.24 | $57.52 | $58.06 | 274 360 |
| Apr 10, 2023 | $57.24 | $57.47 | $56.80 | $57.37 | 307 936 |
| Apr 06, 2023 | $57.72 | $58.03 | $57.29 | $57.38 | 337 829 |
