NASDAQ:IART
Integra LifeSciences Holdings Corp Stock Price (Quote)
$28.89
+0.140 (+0.487%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.20 | $34.80 | Friday, 3rd May 2024 IART stock ended at $28.89. This is 0.487% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.12% from a day low at $28.54 to a day high of $29.71. |
| 90 days | $27.20 | $45.42 | |
| 52 weeks | $27.20 | $51.12 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $30.27 | $30.83 | $30.11 | $30.73 | 613 800 |
| Jan 28, 2016 | $31.26 | $31.26 | $30.09 | $30.20 | 612 200 |
| Jan 27, 2016 | $31.54 | $31.70 | $30.98 | $31.05 | 488 200 |
| Jan 26, 2016 | $31.30 | $31.63 | $30.70 | $31.49 | 556 400 |
| Jan 25, 2016 | $31.32 | $31.73 | $30.71 | $31.08 | 489 400 |
| Jan 22, 2016 | $31.43 | $31.80 | $31.09 | $31.48 | 496 000 |
| Jan 21, 2016 | $31.78 | $31.78 | $31.08 | $31.16 | 708 400 |
| Jan 20, 2016 | $31.21 | $31.87 | $30.68 | $31.55 | 1 297 800 |
| Jan 19, 2016 | $31.73 | $32.12 | $31.17 | $31.58 | 715 600 |
| Jan 15, 2016 | $31.33 | $32.78 | $30.75 | $31.43 | 611 200 |
| Jan 14, 2016 | $31.41 | $32.26 | $31.10 | $32.09 | 719 000 |
| Jan 13, 2016 | $32.33 | $32.60 | $31.15 | $31.33 | 483 400 |
| Jan 12, 2016 | $32.26 | $32.99 | $31.71 | $32.20 | 787 800 |
| Jan 11, 2016 | $32.96 | $33.50 | $31.80 | $32.12 | 633 000 |
| Jan 08, 2016 | $33.45 | $33.91 | $32.80 | $32.84 | 634 000 |
| Jan 07, 2016 | $32.93 | $33.53 | $32.50 | $33.27 | 688 800 |
| Jan 06, 2016 | $32.75 | $34.00 | $32.75 | $33.41 | 636 800 |
| Jan 05, 2016 | $33.17 | $33.41 | $32.81 | $33.10 | 365 000 |
