NASDAQ:IART
Integra LifeSciences Holdings Corp Stock Price (Quote)
$24.91
-0.170 (-0.678%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.36 | $34.79 | Wednesday, 8th May 2024 IART stock ended at $24.91. This is 0.678% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.09% from a day low at $24.20 to a day high of $25.19. |
| 90 days | $22.36 | $45.42 | |
| 52 weeks | $22.36 | $50.78 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $42.96 | $42.97 | $42.60 | $42.90 | 315 450 |
| Dec 29, 2016 | $42.78 | $43.18 | $42.75 | $42.91 | 268 356 |
| Dec 28, 2016 | $43.23 | $43.33 | $42.73 | $42.77 | 377 346 |
| Dec 27, 2016 | $43.02 | $43.39 | $42.97 | $43.22 | 496 744 |
| Dec 23, 2016 | $42.51 | $43.27 | $42.46 | $42.95 | 796 628 |
| Dec 22, 2016 | $42.21 | $42.82 | $41.78 | $42.67 | 977 464 |
| Dec 21, 2016 | $42.33 | $42.50 | $41.88 | $42.06 | 626 904 |
| Dec 20, 2016 | $42.29 | $42.29 | $41.78 | $42.14 | 1 148 426 |
| Dec 19, 2016 | $41.62 | $42.25 | $41.40 | $42.05 | 737 640 |
| Dec 16, 2016 | $41.62 | $41.90 | $41.55 | $41.66 | 1 353 186 |
| Dec 15, 2016 | $41.67 | $41.69 | $41.28 | $41.41 | 588 436 |
| Dec 14, 2016 | $40.90 | $41.73 | $40.90 | $41.45 | 934 964 |
| Dec 13, 2016 | $40.69 | $41.30 | $40.51 | $41.12 | 1 120 666 |
| Dec 12, 2016 | $40.01 | $40.67 | $39.65 | $40.52 | 1 175 208 |
| Dec 09, 2016 | $39.52 | $39.93 | $38.91 | $39.56 | 865 978 |
| Dec 08, 2016 | $38.74 | $39.51 | $38.52 | $39.28 | 847 788 |
| Dec 07, 2016 | $38.68 | $38.93 | $38.01 | $38.73 | 578 016 |
| Dec 06, 2016 | $38.39 | $39.04 | $38.03 | $38.78 | 791 212 |
| Dec 05, 2016 | $38.04 | $38.97 | $38.04 | $38.39 | 1 044 934 |
| Dec 02, 2016 | $38.41 | $38.93 | $37.71 | $37.89 | 1 216 656 |
| Dec 01, 2016 | $40.35 | $40.97 | $38.31 | $38.42 | 1 655 294 |
| Nov 30, 2016 | $40.86 | $41.20 | $40.26 | $40.40 | 917 704 |
| Nov 29, 2016 | $41.32 | $41.75 | $40.76 | $40.78 | 1 449 748 |
| Nov 28, 2016 | $41.56 | $41.94 | $41.33 | $41.42 | 672 370 |
| Nov 25, 2016 | $41.78 | $41.97 | $41.38 | $41.72 | 330 542 |
