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 |
| Apr 05, 2023 | $57.13 | $57.67 | $56.97 | $57.52 | 333 140 |
| Apr 04, 2023 | $56.72 | $57.43 | $56.72 | $57.11 | 250 475 |
| Apr 03, 2023 | $57.25 | $57.51 | $56.59 | $56.85 | 271 386 |
| Mar 31, 2023 | $56.73 | $57.46 | $56.55 | $57.41 | 324 124 |
| Mar 30, 2023 | $55.90 | $56.64 | $55.43 | $56.52 | 399 110 |
| Mar 29, 2023 | $55.81 | $56.22 | $55.22 | $55.44 | 403 311 |
| Mar 28, 2023 | $54.74 | $55.55 | $54.74 | $55.48 | 364 856 |
| Mar 27, 2023 | $55.44 | $55.55 | $54.98 | $55.04 | 269 324 |
| Mar 24, 2023 | $53.96 | $55.26 | $53.66 | $54.95 | 441 041 |
| Mar 23, 2023 | $53.88 | $54.48 | $53.68 | $54.21 | 667 822 |
| Mar 22, 2023 | $54.68 | $54.99 | $53.44 | $53.48 | 314 207 |
| Mar 21, 2023 | $54.43 | $54.92 | $53.98 | $54.78 | 527 339 |
| Mar 20, 2023 | $53.91 | $54.84 | $53.61 | $54.03 | 478 747 |
| Mar 17, 2023 | $54.26 | $54.41 | $53.31 | $53.44 | 873 748 |
| Mar 16, 2023 | $52.50 | $54.55 | $52.50 | $54.42 | 356 662 |
| Mar 15, 2023 | $52.74 | $53.36 | $52.52 | $53.09 | 475 741 |
| Mar 14, 2023 | $53.80 | $54.79 | $53.27 | $54.09 | 599 646 |
| Mar 13, 2023 | $52.52 | $53.54 | $52.30 | $52.61 | 387 494 |
| Mar 10, 2023 | $53.42 | $53.71 | $52.13 | $52.87 | 757 524 |
| Mar 09, 2023 | $54.14 | $54.58 | $53.57 | $53.61 | 413 984 |
| Mar 08, 2023 | $54.39 | $54.45 | $53.68 | $53.91 | 424 417 |
| Mar 07, 2023 | $54.59 | $55.17 | $53.95 | $54.27 | 571 093 |
| Mar 06, 2023 | $55.54 | $55.76 | $54.19 | $54.57 | 640 778 |
| Mar 03, 2023 | $55.46 | $55.94 | $55.16 | $55.80 | 707 116 |
| Mar 02, 2023 | $54.58 | $55.25 | $54.15 | $55.09 | 658 485 |
