NASDAQ:IART
Integra LifeSciences Holdings Corp Stock Price (Quote)
$30.90
+0.1000 (+0.325%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.36 | $31.34 | Friday, 31st May 2024 IART stock ended at $30.90. This is 0.325% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.09% from a day low at $30.40 to a day high of $31.34. |
90 days | $22.36 | $37.17 | |
52 weeks | $22.36 | $46.75 |
Historical Integra LifeSciences Holdings Corporation prices
Date | Open | High | Low | Close | Volume |
Dec 01, 2022 | $55.78 | $56.47 | $55.26 | $56.36 | 487 180 |
Nov 30, 2022 | $53.58 | $55.00 | $52.51 | $54.94 | 530 204 |
Nov 29, 2022 | $52.87 | $53.93 | $52.59 | $53.69 | 313 114 |
Nov 28, 2022 | $53.53 | $54.07 | $53.05 | $53.10 | 429 872 |
Nov 25, 2022 | $53.83 | $54.15 | $53.16 | $54.00 | 88 133 |
Nov 23, 2022 | $53.98 | $54.72 | $52.97 | $53.69 | 509 248 |
Nov 22, 2022 | $52.61 | $53.98 | $51.60 | $53.92 | 317 301 |
Nov 21, 2022 | $53.00 | $54.22 | $52.18 | $52.27 | 269 678 |
Nov 18, 2022 | $52.62 | $53.71 | $52.46 | $53.30 | 161 664 |
Nov 17, 2022 | $52.41 | $52.64 | $51.78 | $51.97 | 182 460 |
Nov 16, 2022 | $53.72 | $54.34 | $53.08 | $53.21 | 213 663 |
Nov 15, 2022 | $52.97 | $54.10 | $52.73 | $53.78 | 296 618 |
Nov 14, 2022 | $53.16 | $53.85 | $52.33 | $52.96 | 232 548 |
Nov 11, 2022 | $52.63 | $53.84 | $52.29 | $53.53 | 344 651 |
Nov 10, 2022 | $50.83 | $52.33 | $50.50 | $52.21 | 584 401 |
Nov 09, 2022 | $48.95 | $49.62 | $48.40 | $49.19 | 254 642 |
Nov 08, 2022 | $49.18 | $49.94 | $48.11 | $49.34 | 558 630 |
Nov 07, 2022 | $49.56 | $49.64 | $49.13 | $49.20 | 417 254 |
Nov 04, 2022 | $49.36 | $49.68 | $48.64 | $49.28 | 611 343 |
Nov 03, 2022 | $48.28 | $48.89 | $47.67 | $48.76 | 621 726 |
Nov 02, 2022 | $50.70 | $51.06 | $48.82 | $48.86 | 941 819 |
Nov 01, 2022 | $50.56 | $51.22 | $50.22 | $50.95 | 468 406 |
Oct 31, 2022 | $49.81 | $50.69 | $49.35 | $50.25 | 1 060 624 |
Oct 28, 2022 | $49.49 | $50.77 | $48.38 | $50.37 | 608 048 |
Oct 27, 2022 | $47.92 | $50.07 | $47.48 | $49.54 | 1 189 402 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IART stock historical prices to predict future price movements?
Trend Analysis: Examine the IART stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IART stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.