NASDAQ:IART
Integra LifeSciences Holdings Corp Stock Price (Quote)
$28.34
-0.0700 (-0.246%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.20 | $35.49 | Friday, 26th Apr 2024 IART stock ended at $28.34. This is 0.246% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.42% from a day low at $28.13 to a day high of $28.81. |
| 90 days | $27.20 | $45.42 | |
| 52 weeks | $27.20 | $56.21 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $43.63 | $44.15 | $43.11 | $43.13 | 422 813 |
| Aug 15, 2023 | $43.35 | $43.84 | $43.13 | $43.54 | 299 624 |
| Aug 14, 2023 | $43.49 | $43.81 | $43.26 | $43.60 | 322 925 |
| Aug 11, 2023 | $43.89 | $43.99 | $43.50 | $43.66 | 370 993 |
| Aug 10, 2023 | $44.53 | $44.82 | $43.98 | $44.08 | 285 938 |
| Aug 09, 2023 | $44.75 | $45.01 | $44.15 | $44.26 | 369 959 |
| Aug 08, 2023 | $45.02 | $45.02 | $44.07 | $44.75 | 489 675 |
| Aug 07, 2023 | $44.98 | $45.65 | $44.62 | $45.43 | 431 348 |
| Aug 04, 2023 | $44.72 | $45.35 | $44.54 | $44.84 | 460 073 |
| Aug 03, 2023 | $44.38 | $44.80 | $44.00 | $44.76 | 516 390 |
| Aug 02, 2023 | $44.50 | $44.63 | $43.90 | $44.48 | 861 998 |
| Aug 01, 2023 | $45.47 | $45.54 | $44.72 | $44.95 | 686 501 |
| Jul 31, 2023 | $45.52 | $46.09 | $45.25 | $45.47 | 725 316 |
| Jul 28, 2023 | $44.67 | $45.69 | $44.38 | $45.50 | 945 690 |
| Jul 27, 2023 | $45.60 | $46.75 | $44.06 | $44.54 | 1 580 734 |
| Jul 26, 2023 | $45.95 | $46.47 | $45.33 | $45.55 | 902 777 |
| Jul 25, 2023 | $45.58 | $46.40 | $45.36 | $45.97 | 1 080 837 |
| Jul 24, 2023 | $45.56 | $45.97 | $45.42 | $45.69 | 702 768 |
| Jul 21, 2023 | $44.79 | $45.54 | $44.35 | $45.36 | 747 258 |
| Jul 20, 2023 | $45.07 | $45.15 | $44.32 | $44.55 | 494 849 |
| Jul 19, 2023 | $43.83 | $45.48 | $43.60 | $44.95 | 1 190 382 |
| Jul 18, 2023 | $42.99 | $43.88 | $42.86 | $43.64 | 614 653 |
| Jul 17, 2023 | $42.92 | $43.17 | $42.53 | $43.04 | 571 896 |
| Jul 14, 2023 | $43.00 | $43.35 | $42.61 | $42.96 | 796 428 |
| Jul 13, 2023 | $42.92 | $43.31 | $42.76 | $42.99 | 449 436 |
