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 |
| Feb 14, 2024 | $42.98 | $43.98 | $42.76 | $43.65 | 825 444 |
| Feb 13, 2024 | $42.59 | $43.10 | $42.15 | $42.70 | 772 780 |
| Feb 12, 2024 | $42.53 | $43.96 | $42.53 | $43.93 | 758 194 |
| Feb 09, 2024 | $41.72 | $42.46 | $41.51 | $42.43 | 370 745 |
| Feb 08, 2024 | $41.17 | $41.79 | $40.58 | $41.72 | 509 067 |
| Feb 07, 2024 | $41.12 | $41.66 | $40.89 | $41.18 | 362 951 |
| Feb 06, 2024 | $39.64 | $41.06 | $39.56 | $41.02 | 340 730 |
| Feb 05, 2024 | $39.61 | $40.22 | $39.40 | $39.50 | 453 136 |
| Feb 02, 2024 | $40.37 | $40.50 | $39.84 | $40.17 | 277 581 |
| Feb 01, 2024 | $40.16 | $41.10 | $40.12 | $40.92 | 346 409 |
| Jan 31, 2024 | $40.99 | $41.38 | $40.07 | $40.15 | 429 701 |
| Jan 30, 2024 | $41.78 | $41.90 | $40.85 | $40.87 | 211 822 |
| Jan 29, 2024 | $41.74 | $41.88 | $41.53 | $41.88 | 381 949 |
| Jan 26, 2024 | $42.04 | $42.04 | $41.53 | $41.84 | 221 617 |
| Jan 25, 2024 | $41.92 | $42.03 | $41.48 | $41.79 | 174 416 |
| Jan 24, 2024 | $42.73 | $42.75 | $41.40 | $41.43 | 253 097 |
| Jan 23, 2024 | $43.39 | $43.39 | $42.20 | $42.21 | 271 481 |
| Jan 22, 2024 | $42.81 | $43.97 | $42.78 | $43.11 | 395 685 |
| Jan 19, 2024 | $42.56 | $42.58 | $41.17 | $42.39 | 335 731 |
| Jan 18, 2024 | $42.06 | $42.58 | $41.75 | $42.39 | 294 414 |
| Jan 17, 2024 | $41.43 | $42.09 | $41.20 | $41.89 | 488 225 |
| Jan 16, 2024 | $42.61 | $42.61 | $41.80 | $42.00 | 561 707 |
| Jan 12, 2024 | $43.78 | $44.00 | $42.66 | $42.94 | 640 539 |
| Jan 11, 2024 | $43.31 | $43.46 | $42.77 | $43.33 | 509 418 |
| Jan 10, 2024 | $43.58 | $43.82 | $42.61 | $43.52 | 499 837 |
