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 |
| Jan 09, 2024 | $42.78 | $44.05 | $42.78 | $43.46 | 413 504 |
| Jan 08, 2024 | $42.11 | $43.40 | $42.11 | $43.31 | 374 201 |
| Jan 05, 2024 | $41.38 | $42.29 | $40.91 | $42.06 | 694 091 |
| Jan 04, 2024 | $40.65 | $41.61 | $40.26 | $41.41 | 858 067 |
| Jan 03, 2024 | $42.67 | $42.67 | $40.74 | $40.80 | 677 933 |
| Jan 02, 2024 | $43.30 | $44.07 | $43.04 | $43.25 | 385 080 |
| Dec 29, 2023 | $43.80 | $43.89 | $43.33 | $43.55 | 314 929 |
| Dec 28, 2023 | $43.57 | $44.04 | $43.42 | $43.93 | 232 821 |
| Dec 27, 2023 | $44.53 | $44.88 | $43.70 | $43.88 | 300 903 |
| Dec 26, 2023 | $44.63 | $44.63 | $44.17 | $44.38 | 226 910 |
| Dec 22, 2023 | $44.65 | $45.10 | $44.11 | $44.59 | 411 447 |
| Dec 21, 2023 | $43.57 | $44.37 | $43.31 | $44.36 | 295 151 |
| Dec 20, 2023 | $43.43 | $43.89 | $43.11 | $43.14 | 593 208 |
| Dec 19, 2023 | $43.11 | $43.46 | $42.94 | $43.42 | 415 658 |
| Dec 18, 2023 | $43.00 | $43.07 | $42.51 | $42.80 | 539 026 |
| Dec 15, 2023 | $43.58 | $43.73 | $42.33 | $42.77 | 1 201 972 |
| Dec 14, 2023 | $43.11 | $43.98 | $43.01 | $43.52 | 724 145 |
| Dec 13, 2023 | $41.39 | $42.58 | $40.36 | $42.57 | 772 730 |
| Dec 12, 2023 | $41.60 | $41.60 | $40.91 | $40.92 | 422 668 |
| Dec 11, 2023 | $41.26 | $41.77 | $41.16 | $41.60 | 337 958 |
| Dec 08, 2023 | $41.31 | $41.35 | $40.72 | $41.27 | 281 284 |
| Dec 07, 2023 | $41.12 | $41.45 | $40.51 | $41.31 | 475 030 |
| Dec 06, 2023 | $41.74 | $42.09 | $40.76 | $40.93 | 840 457 |
| Dec 05, 2023 | $41.92 | $42.49 | $40.15 | $41.51 | 936 815 |
| Dec 04, 2023 | $40.89 | $41.05 | $39.96 | $40.38 | 500 396 |
