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 |
| Mar 21, 2024 | $34.26 | $34.63 | $34.08 | $34.43 | 596 894 |
| Mar 20, 2024 | $34.19 | $34.36 | $33.80 | $34.11 | 606 945 |
| Mar 19, 2024 | $34.24 | $34.59 | $34.04 | $34.32 | 701 608 |
| Mar 18, 2024 | $34.69 | $34.83 | $34.19 | $34.24 | 666 308 |
| Mar 15, 2024 | $34.76 | $35.07 | $34.35 | $34.70 | 913 002 |
| Mar 14, 2024 | $35.78 | $35.91 | $34.64 | $34.85 | 665 386 |
| Mar 13, 2024 | $35.72 | $36.49 | $35.49 | $35.78 | 759 977 |
| Mar 12, 2024 | $36.13 | $36.43 | $35.47 | $35.88 | 1 335 552 |
| Mar 11, 2024 | $36.00 | $36.77 | $35.96 | $36.22 | 514 713 |
| Mar 08, 2024 | $35.92 | $36.80 | $35.92 | $36.73 | 652 073 |
| Mar 07, 2024 | $36.22 | $36.51 | $36.02 | $36.10 | 393 768 |
| Mar 06, 2024 | $36.72 | $36.99 | $35.78 | $36.11 | 514 495 |
| Mar 05, 2024 | $35.95 | $37.17 | $35.80 | $36.56 | 1 004 117 |
| Mar 04, 2024 | $36.00 | $36.35 | $35.57 | $35.93 | 810 418 |
| Mar 01, 2024 | $37.13 | $37.13 | $35.93 | $35.99 | 1 135 384 |
| Feb 29, 2024 | $39.00 | $40.92 | $36.51 | $36.91 | 1 662 090 |
| Feb 28, 2024 | $41.17 | $41.17 | $38.09 | $38.67 | 2 276 617 |
| Feb 27, 2024 | $44.29 | $44.69 | $43.96 | $44.27 | 598 165 |
| Feb 26, 2024 | $44.50 | $44.91 | $43.94 | $44.15 | 552 329 |
| Feb 23, 2024 | $44.75 | $45.09 | $44.16 | $44.73 | 360 138 |
| Feb 22, 2024 | $44.72 | $45.11 | $44.58 | $44.85 | 351 184 |
| Feb 21, 2024 | $44.95 | $45.41 | $44.70 | $44.75 | 580 040 |
| Feb 20, 2024 | $44.89 | $45.42 | $44.32 | $45.20 | 600 853 |
| Feb 16, 2024 | $44.41 | $45.40 | $44.16 | $45.04 | 672 548 |
| Feb 15, 2024 | $44.10 | $44.82 | $43.72 | $44.75 | 631 902 |
