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 |
| Apr 12, 2016 | $32.54 | $32.88 | $32.27 | $32.73 | 436 290 |
| Apr 11, 2016 | $32.89 | $33.10 | $32.49 | $32.58 | 295 352 |
| Apr 08, 2016 | $33.28 | $33.28 | $32.53 | $32.78 | 286 754 |
| Apr 07, 2016 | $33.00 | $33.16 | $32.67 | $33.09 | 529 972 |
| Apr 06, 2016 | $32.96 | $33.31 | $32.83 | $33.16 | 699 394 |
| Apr 05, 2016 | $33.19 | $33.38 | $32.92 | $33.02 | 429 110 |
| Apr 04, 2016 | $33.88 | $34.09 | $33.44 | $33.48 | 456 678 |
| Apr 01, 2016 | $33.65 | $34.29 | $33.30 | $33.76 | 539 934 |
| Mar 31, 2016 | $33.67 | $33.79 | $33.12 | $33.68 | 456 766 |
| Mar 30, 2016 | $33.57 | $33.95 | $33.27 | $33.91 | 356 082 |
| Mar 29, 2016 | $32.22 | $33.51 | $32.22 | $33.45 | 633 000 |
| Mar 28, 2016 | $32.35 | $32.45 | $32.01 | $32.38 | 308 600 |
| Mar 24, 2016 | $32.21 | $32.64 | $31.79 | $32.19 | 418 600 |
| Mar 23, 2016 | $32.50 | $32.91 | $32.28 | $32.41 | 462 800 |
| Mar 22, 2016 | $32.29 | $32.62 | $32.27 | $32.58 | 281 800 |
| Mar 21, 2016 | $32.61 | $32.93 | $32.35 | $32.50 | 411 000 |
| Mar 18, 2016 | $32.35 | $32.90 | $31.95 | $32.66 | 619 000 |
| Mar 17, 2016 | $32.59 | $32.59 | $31.68 | $32.19 | 464 000 |
| Mar 16, 2016 | $32.46 | $33.11 | $32.46 | $32.69 | 550 200 |
| Mar 15, 2016 | $32.42 | $32.59 | $32.15 | $32.52 | 559 800 |
| Mar 14, 2016 | $32.28 | $32.72 | $32.03 | $32.59 | 664 600 |
| Mar 11, 2016 | $32.03 | $32.28 | $31.88 | $32.24 | 628 600 |
| Mar 10, 2016 | $31.87 | $31.99 | $31.55 | $31.82 | 1 152 400 |
| Mar 09, 2016 | $31.58 | $31.85 | $31.33 | $31.77 | 580 200 |
| Mar 08, 2016 | $31.43 | $31.75 | $31.40 | $31.46 | 489 600 |
