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 |
| Sep 14, 2016 | $42.36 | $42.59 | $41.94 | $42.11 | 335 000 |
| Sep 13, 2016 | $42.57 | $42.57 | $42.10 | $42.35 | 407 000 |
| Sep 12, 2016 | $42.05 | $42.71 | $41.92 | $42.67 | 394 800 |
| Sep 09, 2016 | $43.45 | $43.45 | $42.01 | $42.05 | 425 200 |
| Sep 08, 2016 | $43.50 | $43.81 | $43.18 | $43.70 | 370 400 |
| Sep 07, 2016 | $43.78 | $44.39 | $43.38 | $43.47 | 581 800 |
| Sep 06, 2016 | $43.66 | $43.83 | $43.39 | $43.65 | 397 000 |
| Sep 02, 2016 | $43.55 | $43.69 | $43.23 | $43.59 | 264 800 |
| Sep 01, 2016 | $43.31 | $43.63 | $42.93 | $43.39 | 288 400 |
| Aug 31, 2016 | $43.36 | $43.47 | $43.02 | $43.21 | 300 400 |
| Aug 30, 2016 | $43.11 | $43.31 | $42.83 | $43.27 | 275 800 |
| Aug 29, 2016 | $43.06 | $44.43 | $42.92 | $43.13 | 725 400 |
| Aug 26, 2016 | $42.52 | $43.06 | $42.40 | $43.02 | 518 200 |
| Aug 25, 2016 | $42.32 | $42.81 | $41.01 | $42.56 | 405 000 |
| Aug 24, 2016 | $43.37 | $43.54 | $42.25 | $42.38 | 753 000 |
| Aug 23, 2016 | $43.08 | $43.51 | $43.08 | $43.22 | 419 400 |
| Aug 22, 2016 | $42.88 | $43.14 | $42.13 | $43.05 | 352 600 |
| Aug 19, 2016 | $42.69 | $42.92 | $42.36 | $42.90 | 551 200 |
| Aug 18, 2016 | $42.30 | $42.73 | $42.19 | $42.66 | 360 200 |
| Aug 17, 2016 | $42.34 | $42.39 | $42.01 | $42.34 | 519 800 |
| Aug 16, 2016 | $42.22 | $42.48 | $42.06 | $42.31 | 473 200 |
| Aug 15, 2016 | $41.97 | $42.45 | $41.82 | $42.38 | 363 200 |
| Aug 12, 2016 | $42.02 | $42.17 | $41.68 | $41.86 | 247 200 |
| Aug 11, 2016 | $41.90 | $42.19 | $41.66 | $41.95 | 303 400 |
| Aug 10, 2016 | $42.23 | $42.55 | $41.72 | $41.95 | 370 400 |
