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 |
| Aug 09, 2016 | $42.12 | $42.60 | $42.07 | $42.21 | 583 400 |
| Aug 08, 2016 | $42.53 | $42.57 | $41.92 | $42.05 | 376 200 |
| Aug 05, 2016 | $42.35 | $42.72 | $42.35 | $42.48 | 324 000 |
| Aug 04, 2016 | $42.48 | $42.56 | $42.13 | $42.30 | 293 400 |
| Aug 03, 2016 | $42.15 | $42.39 | $41.76 | $42.34 | 531 000 |
| Aug 02, 2016 | $42.00 | $42.27 | $41.66 | $41.99 | 416 000 |
| Aug 01, 2016 | $42.30 | $42.62 | $41.86 | $42.30 | 888 400 |
| Jul 29, 2016 | $41.58 | $42.40 | $41.30 | $42.13 | 817 400 |
| Jul 28, 2016 | $41.00 | $41.88 | $40.04 | $41.48 | 1 750 600 |
| Jul 27, 2016 | $39.63 | $39.87 | $38.99 | $39.47 | 660 000 |
| Jul 26, 2016 | $39.46 | $39.85 | $39.32 | $39.62 | 708 800 |
| Jul 25, 2016 | $39.46 | $39.83 | $39.23 | $39.37 | 682 800 |
| Jul 22, 2016 | $39.67 | $39.84 | $39.28 | $39.52 | 971 200 |
| Jul 21, 2016 | $39.89 | $40.50 | $39.70 | $39.84 | 799 000 |
| Jul 20, 2016 | $39.96 | $40.21 | $39.88 | $40.02 | 300 800 |
| Jul 19, 2016 | $39.96 | $40.15 | $39.56 | $39.73 | 473 600 |
| Jul 18, 2016 | $40.13 | $40.13 | $39.58 | $39.77 | 486 200 |
| Jul 15, 2016 | $40.38 | $40.64 | $39.85 | $39.97 | 412 600 |
| Jul 14, 2016 | $40.07 | $40.54 | $40.02 | $40.19 | 1 104 600 |
| Jul 13, 2016 | $40.10 | $40.33 | $39.89 | $40.05 | 453 800 |
| Jul 12, 2016 | $40.32 | $40.71 | $39.68 | $39.84 | 945 400 |
| Jul 11, 2016 | $40.91 | $40.91 | $40.21 | $40.25 | 1 097 000 |
| Jul 08, 2016 | $40.54 | $40.87 | $40.25 | $40.73 | 561 000 |
| Jul 07, 2016 | $39.74 | $40.48 | $39.58 | $40.43 | 475 600 |
| Jul 06, 2016 | $39.45 | $39.84 | $39.40 | $39.63 | 596 000 |
