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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $40.05 | $40.14 | $39.33 | $39.65 | 667 000 |
| Jul 01, 2016 | $40.03 | $40.17 | $39.85 | $40.08 | 522 400 |
| Jun 30, 2016 | $39.18 | $39.93 | $38.96 | $39.89 | 916 000 |
| Jun 29, 2016 | $38.24 | $39.14 | $38.24 | $39.00 | 584 600 |
| Jun 28, 2016 | $38.01 | $38.38 | $37.92 | $38.09 | 525 800 |
| Jun 27, 2016 | $37.76 | $38.07 | $37.51 | $37.91 | 1 078 600 |
| Jun 24, 2016 | $37.41 | $38.48 | $37.38 | $38.04 | 2 167 400 |
| Jun 23, 2016 | $38.03 | $38.55 | $37.61 | $38.53 | 825 600 |
| Jun 22, 2016 | $37.85 | $38.09 | $37.47 | $37.66 | 982 000 |
| Jun 21, 2016 | $37.97 | $38.33 | $37.63 | $37.84 | 789 200 |
| Jun 20, 2016 | $38.04 | $38.47 | $37.88 | $38.05 | 357 000 |
| Jun 17, 2016 | $38.34 | $38.34 | $37.62 | $37.84 | 729 200 |
| Jun 16, 2016 | $38.17 | $38.28 | $37.61 | $38.27 | 441 364 |
| Jun 15, 2016 | $38.28 | $38.63 | $37.89 | $38.23 | 318 470 |
| Jun 14, 2016 | $38.38 | $38.48 | $37.96 | $38.16 | 472 278 |
| Jun 13, 2016 | $38.24 | $38.92 | $38.01 | $38.33 | 1 105 636 |
| Jun 10, 2016 | $38.62 | $38.76 | $37.97 | $38.34 | 751 690 |
| Jun 09, 2016 | $38.80 | $39.12 | $38.68 | $38.81 | 772 864 |
| Jun 08, 2016 | $38.29 | $38.97 | $37.84 | $38.83 | 453 156 |
| Jun 07, 2016 | $38.39 | $38.65 | $38.06 | $38.36 | 659 978 |
| Jun 06, 2016 | $38.20 | $38.55 | $37.62 | $38.31 | 406 336 |
| Jun 03, 2016 | $38.23 | $38.23 | $37.48 | $38.01 | 382 258 |
| Jun 02, 2016 | $38.00 | $38.99 | $37.61 | $38.09 | 367 304 |
| Jun 01, 2016 | $37.14 | $38.12 | $36.99 | $37.91 | 934 938 |
| May 31, 2016 | $37.01 | $37.64 | $36.65 | $37.35 | 949 640 |
