NASDAQ:IART
Integra LifeSciences Holdings Corp Stock Price (Quote)
$30.80
+1.20 (+4.05%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.36 | $30.94 | Thursday, 30th May 2024 IART stock ended at $30.80. This is 4.05% more than the trading day before Wednesday, 29th May 2024. During the day the stock fluctuated 5.49% from a day low at $29.33 to a day high of $30.94. |
90 days | $22.36 | $37.17 | |
52 weeks | $22.36 | $46.75 |
Historical Integra LifeSciences Holdings Corporation prices
Date | Open | High | Low | Close | Volume |
Mar 01, 2017 | $43.19 | $43.56 | $42.85 | $43.23 | 626 250 |
Feb 28, 2017 | $42.75 | $43.02 | $42.61 | $42.74 | 647 115 |
Feb 27, 2017 | $42.37 | $42.81 | $41.88 | $42.77 | 1 391 966 |
Feb 24, 2017 | $42.28 | $42.74 | $41.72 | $42.33 | 1 799 336 |
Feb 23, 2017 | $42.50 | $43.59 | $41.46 | $42.02 | 1 210 511 |
Feb 22, 2017 | $43.92 | $44.02 | $43.17 | $43.26 | 1 553 677 |
Feb 21, 2017 | $44.26 | $44.65 | $43.64 | $43.97 | 1 074 846 |
Feb 17, 2017 | $44.57 | $44.65 | $44.03 | $44.16 | 1 213 588 |
Feb 16, 2017 | $44.56 | $44.56 | $44.13 | $44.30 | 1 067 706 |
Feb 15, 2017 | $44.99 | $45.87 | $43.69 | $44.29 | 2 346 798 |
Feb 14, 2017 | $42.67 | $43.38 | $42.51 | $43.28 | 499 328 |
Feb 13, 2017 | $43.13 | $43.36 | $42.83 | $42.85 | 382 312 |
Feb 10, 2017 | $43.31 | $43.37 | $42.98 | $43.03 | 223 086 |
Feb 09, 2017 | $42.46 | $43.25 | $42.21 | $43.18 | 404 923 |
Feb 08, 2017 | $42.27 | $42.67 | $41.61 | $42.54 | 316 985 |
Feb 07, 2017 | $42.19 | $42.39 | $41.98 | $42.39 | 390 721 |
Feb 06, 2017 | $42.16 | $42.16 | $41.82 | $41.94 | 211 113 |
Feb 03, 2017 | $42.18 | $42.91 | $41.88 | $42.24 | 487 357 |
Feb 02, 2017 | $42.11 | $42.45 | $41.63 | $41.90 | 810 585 |
Feb 01, 2017 | $41.84 | $42.31 | $41.79 | $42.09 | 692 573 |
Jan 31, 2017 | $40.97 | $41.83 | $40.97 | $41.73 | 598 538 |
Jan 30, 2017 | $41.59 | $41.60 | $40.77 | $41.09 | 474 723 |
Jan 27, 2017 | $41.53 | $41.89 | $41.47 | $41.70 | 226 068 |
Jan 26, 2017 | $41.76 | $41.78 | $41.09 | $41.36 | 385 438 |
Jan 25, 2017 | $41.66 | $42.08 | $41.60 | $41.93 | 380 248 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IART stock historical prices to predict future price movements?
Trend Analysis: Examine the IART stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IART stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.