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 |
| Mar 07, 2016 | $32.32 | $32.32 | $31.11 | $31.66 | 413 000 |
| Mar 04, 2016 | $31.04 | $31.53 | $30.88 | $31.23 | 378 400 |
| Mar 03, 2016 | $31.16 | $31.19 | $30.64 | $31.05 | 504 600 |
| Mar 02, 2016 | $31.33 | $31.62 | $30.84 | $31.24 | 429 800 |
| Mar 01, 2016 | $30.90 | $31.44 | $30.40 | $31.37 | 645 000 |
| Feb 29, 2016 | $30.65 | $31.13 | $30.49 | $30.68 | 577 400 |
| Feb 26, 2016 | $29.50 | $30.70 | $29.38 | $30.66 | 604 800 |
| Feb 25, 2016 | $29.58 | $30.00 | $29.42 | $29.80 | 484 800 |
| Feb 24, 2016 | $28.60 | $29.76 | $28.55 | $29.54 | 360 200 |
| Feb 23, 2016 | $29.06 | $29.30 | $28.55 | $28.82 | 1 111 200 |
| Feb 22, 2016 | $29.59 | $29.83 | $29.03 | $29.23 | 486 200 |
| Feb 19, 2016 | $28.80 | $29.41 | $28.78 | $29.36 | 314 000 |
| Feb 18, 2016 | $28.81 | $29.12 | $28.58 | $28.84 | 273 000 |
| Feb 17, 2016 | $28.72 | $29.30 | $28.52 | $28.72 | 708 000 |
| Feb 16, 2016 | $28.15 | $28.65 | $27.96 | $28.61 | 760 800 |
| Feb 12, 2016 | $28.10 | $28.54 | $27.43 | $27.75 | 364 200 |
| Feb 11, 2016 | $27.43 | $27.94 | $27.38 | $27.77 | 350 800 |
| Feb 10, 2016 | $28.05 | $28.66 | $27.98 | $28.00 | 575 800 |
| Feb 09, 2016 | $27.98 | $28.51 | $27.85 | $27.97 | 650 000 |
| Feb 08, 2016 | $28.54 | $28.75 | $28.00 | $28.27 | 769 400 |
| Feb 05, 2016 | $30.47 | $30.64 | $28.75 | $28.80 | 1 030 800 |
| Feb 04, 2016 | $30.60 | $30.82 | $30.04 | $30.59 | 591 000 |
| Feb 03, 2016 | $30.77 | $30.89 | $30.31 | $30.57 | 720 000 |
| Feb 02, 2016 | $30.78 | $30.99 | $30.24 | $30.41 | 448 400 |
| Feb 01, 2016 | $30.61 | $31.16 | $30.51 | $30.92 | 821 400 |
