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 |
| Dec 01, 2023 | $39.17 | $41.20 | $39.00 | $41.02 | 1 109 697 |
| Nov 30, 2023 | $39.23 | $39.90 | $38.62 | $39.19 | 631 690 |
| Nov 29, 2023 | $38.74 | $39.97 | $37.05 | $39.15 | 655 254 |
| Nov 28, 2023 | $38.55 | $39.26 | $38.43 | $39.06 | 722 369 |
| Nov 27, 2023 | $39.39 | $39.50 | $38.63 | $38.68 | 410 028 |
| Nov 24, 2023 | $39.16 | $39.58 | $39.08 | $39.55 | 175 001 |
| Nov 22, 2023 | $39.00 | $39.47 | $38.89 | $39.14 | 337 484 |
| Nov 21, 2023 | $38.63 | $38.91 | $38.44 | $38.66 | 656 611 |
| Nov 20, 2023 | $38.73 | $39.05 | $38.52 | $38.70 | 459 533 |
| Nov 17, 2023 | $39.52 | $39.63 | $38.41 | $38.75 | 431 963 |
| Nov 16, 2023 | $39.27 | $39.56 | $38.82 | $39.08 | 308 744 |
| Nov 15, 2023 | $39.12 | $39.82 | $39.09 | $39.32 | 425 867 |
| Nov 14, 2023 | $38.07 | $39.55 | $38.07 | $39.20 | 584 851 |
| Nov 13, 2023 | $36.16 | $36.97 | $36.16 | $36.60 | 483 285 |
| Nov 10, 2023 | $36.67 | $37.10 | $35.81 | $36.16 | 550 206 |
| Nov 09, 2023 | $37.61 | $37.61 | $36.34 | $36.46 | 537 090 |
| Nov 08, 2023 | $38.06 | $38.06 | $37.21 | $37.45 | 450 194 |
| Nov 07, 2023 | $38.18 | $38.21 | $37.76 | $37.93 | 502 884 |
| Nov 06, 2023 | $38.84 | $38.89 | $37.96 | $38.15 | 499 035 |
| Nov 03, 2023 | $38.46 | $39.00 | $38.10 | $38.75 | 593 053 |
| Nov 02, 2023 | $37.20 | $37.92 | $37.20 | $37.80 | 665 596 |
| Nov 01, 2023 | $36.01 | $36.98 | $35.78 | $36.85 | 594 733 |
| Oct 31, 2023 | $35.22 | $36.14 | $35.22 | $35.96 | 592 066 |
| Oct 30, 2023 | $34.57 | $35.37 | $34.03 | $35.06 | 709 980 |
| Oct 27, 2023 | $35.69 | $35.69 | $34.05 | $34.21 | 821 442 |
