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 |
| May 27, 2016 | $36.58 | $37.00 | $36.58 | $36.95 | 270 486 |
| May 26, 2016 | $36.66 | $36.66 | $36.13 | $36.55 | 455 112 |
| May 25, 2016 | $36.34 | $36.76 | $36.22 | $36.62 | 464 126 |
| May 24, 2016 | $36.06 | $36.38 | $35.80 | $36.31 | 545 836 |
| May 23, 2016 | $36.38 | $37.25 | $35.90 | $35.93 | 436 046 |
| May 20, 2016 | $35.91 | $36.38 | $35.76 | $36.22 | 979 864 |
| May 19, 2016 | $35.74 | $36.21 | $35.49 | $35.72 | 339 612 |
| May 18, 2016 | $35.49 | $36.25 | $35.41 | $35.93 | 324 990 |
| May 17, 2016 | $35.87 | $36.16 | $35.34 | $35.54 | 588 100 |
| May 16, 2016 | $35.54 | $36.03 | $35.46 | $35.97 | 511 166 |
| May 13, 2016 | $35.60 | $35.92 | $35.34 | $35.52 | 529 498 |
| May 12, 2016 | $36.55 | $36.55 | $35.45 | $35.69 | 475 648 |
| May 11, 2016 | $36.38 | $36.67 | $36.29 | $36.51 | 459 188 |
| May 10, 2016 | $36.74 | $36.74 | $36.15 | $36.48 | 918 468 |
| May 09, 2016 | $35.93 | $36.88 | $35.93 | $36.60 | 710 152 |
| May 06, 2016 | $35.50 | $36.11 | $35.15 | $36.01 | 609 504 |
| May 05, 2016 | $35.30 | $35.62 | $35.14 | $35.46 | 600 202 |
| May 04, 2016 | $35.00 | $35.43 | $34.82 | $35.24 | 898 670 |
| May 03, 2016 | $35.62 | $35.98 | $35.11 | $35.22 | 669 168 |
| May 02, 2016 | $35.58 | $35.91 | $35.42 | $35.88 | 565 904 |
| Apr 29, 2016 | $35.11 | $35.54 | $34.67 | $35.41 | 834 026 |
| Apr 28, 2016 | $35.54 | $36.03 | $35.01 | $35.06 | 1 555 640 |
| Apr 27, 2016 | $33.84 | $35.45 | $33.50 | $35.39 | 1 957 414 |
| Apr 26, 2016 | $33.12 | $33.46 | $32.77 | $32.85 | 575 646 |
| Apr 25, 2016 | $33.22 | $33.25 | $32.82 | $33.02 | 448 320 |
