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 |
| Mar 01, 2023 | $56.74 | $56.74 | $54.64 | $54.82 | 607 670 |
| Feb 28, 2023 | $57.03 | $57.60 | $55.54 | $55.62 | 691 990 |
| Feb 27, 2023 | $57.15 | $57.51 | $56.68 | $57.16 | 471 374 |
| Feb 24, 2023 | $56.21 | $56.83 | $54.82 | $56.73 | 527 922 |
| Feb 23, 2023 | $56.40 | $57.27 | $55.69 | $56.82 | 443 484 |
| Feb 22, 2023 | $55.37 | $56.68 | $54.79 | $56.05 | 735 786 |
| Feb 21, 2023 | $57.24 | $57.24 | $55.82 | $56.71 | 858 186 |
| Feb 17, 2023 | $57.12 | $57.83 | $56.77 | $57.54 | 339 925 |
| Feb 16, 2023 | $56.99 | $57.84 | $56.07 | $57.28 | 567 507 |
| Feb 15, 2023 | $57.64 | $58.35 | $57.09 | $57.82 | 737 547 |
| Feb 14, 2023 | $57.95 | $58.81 | $57.72 | $57.99 | 448 902 |
| Feb 13, 2023 | $58.04 | $58.37 | $57.43 | $58.33 | 441 448 |
| Feb 10, 2023 | $57.80 | $58.22 | $57.55 | $58.03 | 459 932 |
| Feb 09, 2023 | $59.40 | $59.52 | $57.73 | $58.06 | 640 388 |
| Feb 08, 2023 | $58.75 | $59.64 | $58.19 | $59.48 | 512 353 |
| Feb 07, 2023 | $57.78 | $59.42 | $57.35 | $59.17 | 357 286 |
| Feb 06, 2023 | $59.22 | $59.66 | $57.87 | $58.04 | 241 905 |
| Feb 03, 2023 | $59.92 | $60.65 | $58.91 | $59.61 | 373 124 |
| Feb 02, 2023 | $58.91 | $60.69 | $58.83 | $60.49 | 632 553 |
| Feb 01, 2023 | $57.22 | $59.15 | $56.93 | $58.57 | 465 149 |
| Jan 31, 2023 | $57.05 | $57.34 | $56.59 | $57.30 | 487 935 |
| Jan 30, 2023 | $57.82 | $58.01 | $56.64 | $56.68 | 357 157 |
| Jan 27, 2023 | $57.35 | $59.22 | $57.00 | $58.23 | 643 359 |
| Jan 26, 2023 | $56.50 | $57.73 | $55.81 | $56.84 | 460 714 |
| Jan 25, 2023 | $56.09 | $56.78 | $55.77 | $56.78 | 299 253 |
