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 |
| Oct 19, 2016 | $40.74 | $41.20 | $40.25 | $40.56 | 423 000 |
| Oct 18, 2016 | $40.38 | $40.98 | $40.35 | $40.81 | 571 200 |
| Oct 17, 2016 | $40.39 | $41.33 | $40.22 | $40.38 | 573 200 |
| Oct 14, 2016 | $40.54 | $40.93 | $40.36 | $40.36 | 403 400 |
| Oct 13, 2016 | $40.91 | $41.38 | $40.33 | $40.47 | 1 122 600 |
| Oct 12, 2016 | $40.91 | $41.49 | $40.55 | $41.05 | 1 098 000 |
| Oct 11, 2016 | $41.93 | $43.06 | $40.63 | $40.97 | 618 600 |
| Oct 10, 2016 | $41.55 | $42.46 | $41.34 | $42.10 | 638 200 |
| Oct 07, 2016 | $41.13 | $42.49 | $40.90 | $41.52 | 863 600 |
| Oct 06, 2016 | $40.99 | $41.28 | $39.92 | $40.99 | 611 600 |
| Oct 05, 2016 | $41.38 | $41.60 | $40.98 | $41.02 | 533 200 |
| Oct 04, 2016 | $41.46 | $42.76 | $41.04 | $41.24 | 607 800 |
| Oct 03, 2016 | $41.25 | $41.69 | $41.00 | $41.56 | 1 096 400 |
| Sep 30, 2016 | $41.32 | $41.53 | $41.16 | $41.27 | 844 600 |
| Sep 29, 2016 | $42.43 | $42.43 | $41.35 | $41.38 | 547 000 |
| Sep 28, 2016 | $42.94 | $43.22 | $42.35 | $42.59 | 655 800 |
| Sep 27, 2016 | $42.94 | $43.07 | $42.47 | $43.01 | 946 200 |
| Sep 26, 2016 | $43.07 | $43.10 | $42.72 | $42.84 | 521 000 |
| Sep 23, 2016 | $43.72 | $43.72 | $43.15 | $43.44 | 382 800 |
| Sep 22, 2016 | $43.87 | $43.99 | $43.38 | $43.59 | 1 035 600 |
| Sep 21, 2016 | $43.47 | $44.17 | $43.33 | $43.65 | 457 000 |
| Sep 20, 2016 | $43.57 | $43.79 | $43.11 | $43.31 | 747 400 |
| Sep 19, 2016 | $42.97 | $43.59 | $42.97 | $43.32 | 332 000 |
| Sep 16, 2016 | $42.79 | $43.11 | $42.60 | $43.06 | 667 800 |
| Sep 15, 2016 | $42.02 | $43.02 | $41.88 | $43.01 | 594 800 |
