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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $40.95 | $41.84 | $40.73 | $41.59 | 594 126 |
| Nov 22, 2016 | $41.34 | $41.47 | $40.42 | $41.16 | 748 808 |
| Nov 21, 2016 | $40.99 | $41.37 | $40.76 | $41.15 | 588 298 |
| Nov 18, 2016 | $40.98 | $41.10 | $40.43 | $40.78 | 626 726 |
| Nov 17, 2016 | $40.16 | $41.10 | $40.01 | $40.87 | 819 466 |
| Nov 16, 2016 | $39.98 | $40.26 | $39.54 | $40.20 | 700 828 |
| Nov 15, 2016 | $39.55 | $40.28 | $39.48 | $39.99 | 2 218 190 |
| Nov 14, 2016 | $40.01 | $40.30 | $39.34 | $39.53 | 927 310 |
| Nov 11, 2016 | $39.97 | $40.14 | $39.60 | $39.83 | 982 588 |
| Nov 10, 2016 | $41.86 | $41.86 | $39.93 | $39.97 | 1 479 354 |
| Nov 09, 2016 | $40.27 | $41.35 | $39.68 | $40.58 | 1 929 544 |
| Nov 08, 2016 | $38.98 | $40.39 | $38.93 | $40.09 | 1 717 940 |
| Nov 07, 2016 | $38.72 | $39.33 | $38.11 | $39.20 | 1 099 400 |
| Nov 04, 2016 | $38.50 | $38.86 | $38.24 | $38.26 | 991 000 |
| Nov 03, 2016 | $38.97 | $39.47 | $38.41 | $38.52 | 756 400 |
| Nov 02, 2016 | $38.85 | $39.66 | $38.54 | $38.80 | 1 022 400 |
| Nov 01, 2016 | $39.73 | $39.96 | $38.58 | $38.84 | 1 134 200 |
| Oct 31, 2016 | $40.70 | $40.77 | $39.50 | $39.76 | 1 450 800 |
| Oct 28, 2016 | $42.24 | $42.32 | $39.44 | $40.84 | 3 555 600 |
| Oct 27, 2016 | $40.19 | $40.19 | $38.51 | $38.53 | 2 716 600 |
| Oct 26, 2016 | $41.05 | $41.05 | $39.77 | $40.20 | 8 091 800 |
| Oct 25, 2016 | $41.09 | $41.26 | $40.81 | $41.02 | 688 000 |
| Oct 24, 2016 | $40.80 | $41.41 | $40.80 | $41.15 | 701 400 |
| Oct 21, 2016 | $40.48 | $40.78 | $40.13 | $40.73 | 472 400 |
| Oct 20, 2016 | $40.33 | $40.84 | $40.31 | $40.72 | 690 200 |
