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 |
| Oct 26, 2023 | $35.05 | $36.09 | $34.84 | $35.53 | 843 090 |
| Oct 25, 2023 | $35.04 | $36.05 | $33.44 | $35.35 | 1 416 139 |
| Oct 24, 2023 | $37.17 | $37.57 | $36.91 | $37.20 | 806 898 |
| Oct 23, 2023 | $37.90 | $37.97 | $36.96 | $37.17 | 760 654 |
| Oct 20, 2023 | $38.05 | $38.26 | $37.38 | $37.94 | 473 808 |
| Oct 19, 2023 | $38.90 | $38.97 | $37.81 | $37.88 | 1 068 284 |
| Oct 18, 2023 | $38.61 | $39.34 | $38.48 | $38.82 | 523 182 |
| Oct 17, 2023 | $38.07 | $39.31 | $38.01 | $38.74 | 1 054 522 |
| Oct 16, 2023 | $38.60 | $38.69 | $38.05 | $38.38 | 497 557 |
| Oct 13, 2023 | $37.92 | $38.39 | $37.88 | $38.27 | 514 113 |
| Oct 12, 2023 | $38.33 | $38.51 | $37.63 | $37.93 | 811 002 |
| Oct 11, 2023 | $38.40 | $39.24 | $37.73 | $38.34 | 829 315 |
| Oct 10, 2023 | $38.29 | $38.74 | $38.23 | $38.58 | 429 041 |
| Oct 09, 2023 | $37.89 | $38.50 | $37.77 | $38.25 | 410 610 |
| Oct 06, 2023 | $37.75 | $38.58 | $37.59 | $38.21 | 663 225 |
| Oct 05, 2023 | $37.86 | $38.22 | $37.37 | $37.74 | 497 843 |
| Oct 04, 2023 | $37.94 | $37.97 | $37.30 | $37.54 | 487 033 |
| Oct 03, 2023 | $37.68 | $37.95 | $37.24 | $37.72 | 549 120 |
| Oct 02, 2023 | $38.19 | $38.35 | $37.73 | $38.01 | 759 505 |
| Sep 29, 2023 | $38.81 | $38.85 | $38.15 | $38.19 | 560 806 |
| Sep 28, 2023 | $37.99 | $38.63 | $37.99 | $38.50 | 484 603 |
| Sep 27, 2023 | $38.35 | $38.48 | $37.43 | $37.80 | 464 577 |
| Sep 26, 2023 | $38.04 | $38.53 | $37.93 | $38.05 | 710 553 |
| Sep 25, 2023 | $38.31 | $38.76 | $38.27 | $38.31 | 421 789 |
| Sep 22, 2023 | $38.93 | $39.06 | $38.53 | $38.56 | 498 089 |
