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 |
| Sep 21, 2023 | $38.52 | $39.06 | $38.48 | $38.72 | 436 154 |
| Sep 20, 2023 | $39.49 | $39.67 | $38.91 | $38.92 | 460 754 |
| Sep 19, 2023 | $39.21 | $39.44 | $38.98 | $39.27 | 327 359 |
| Sep 18, 2023 | $39.60 | $39.69 | $39.07 | $39.26 | 478 415 |
| Sep 15, 2023 | $39.68 | $39.93 | $39.35 | $39.63 | 972 361 |
| Sep 14, 2023 | $39.38 | $39.91 | $39.23 | $39.71 | 609 075 |
| Sep 13, 2023 | $39.20 | $39.44 | $39.05 | $39.11 | 418 329 |
| Sep 12, 2023 | $39.21 | $39.38 | $38.91 | $39.12 | 491 959 |
| Sep 11, 2023 | $39.13 | $39.60 | $38.26 | $39.48 | 576 550 |
| Sep 08, 2023 | $38.59 | $39.30 | $38.19 | $38.77 | 1 061 138 |
| Sep 07, 2023 | $41.23 | $41.23 | $38.22 | $38.46 | 1 452 376 |
| Sep 06, 2023 | $41.50 | $41.58 | $41.03 | $41.40 | 472 172 |
| Sep 05, 2023 | $42.73 | $42.73 | $41.36 | $41.55 | 497 430 |
| Sep 01, 2023 | $42.89 | $43.14 | $42.57 | $42.76 | 290 157 |
| Aug 31, 2023 | $43.54 | $43.60 | $42.46 | $42.54 | 442 598 |
| Aug 30, 2023 | $43.26 | $44.21 | $43.09 | $43.52 | 408 373 |
| Aug 29, 2023 | $42.33 | $43.43 | $41.52 | $43.26 | 614 524 |
| Aug 28, 2023 | $41.93 | $42.54 | $41.62 | $42.30 | 723 148 |
| Aug 25, 2023 | $41.13 | $41.67 | $41.01 | $41.59 | 634 310 |
| Aug 24, 2023 | $42.00 | $42.35 | $41.03 | $41.03 | 489 322 |
| Aug 23, 2023 | $42.49 | $42.97 | $42.35 | $42.50 | 356 568 |
| Aug 22, 2023 | $42.21 | $42.66 | $42.14 | $42.37 | 550 582 |
| Aug 21, 2023 | $42.42 | $42.82 | $41.99 | $42.10 | 769 494 |
| Aug 18, 2023 | $42.93 | $43.07 | $42.29 | $42.37 | 552 576 |
| Aug 17, 2023 | $43.11 | $43.99 | $42.77 | $43.11 | 396 101 |
