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 |
| Jul 12, 2023 | $42.82 | $43.18 | $41.95 | $42.91 | 940 444 |
| Jul 11, 2023 | $40.90 | $41.39 | $40.76 | $41.30 | 317 345 |
| Jul 10, 2023 | $40.09 | $40.82 | $40.09 | $40.75 | 471 485 |
| Jul 07, 2023 | $40.02 | $40.62 | $40.02 | $40.23 | 528 412 |
| Jul 06, 2023 | $39.96 | $40.63 | $39.61 | $39.91 | 953 728 |
| Jul 05, 2023 | $40.92 | $40.92 | $40.33 | $40.48 | 495 759 |
| Jul 03, 2023 | $40.87 | $41.18 | $40.80 | $41.00 | 276 173 |
| Jun 30, 2023 | $41.10 | $41.40 | $40.73 | $41.13 | 298 315 |
| Jun 29, 2023 | $40.12 | $40.80 | $39.97 | $40.76 | 565 036 |
| Jun 28, 2023 | $40.89 | $40.95 | $40.00 | $40.20 | 745 847 |
| Jun 27, 2023 | $40.39 | $41.15 | $39.81 | $41.00 | 447 414 |
| Jun 26, 2023 | $39.44 | $40.48 | $39.39 | $40.35 | 592 175 |
| Jun 23, 2023 | $39.97 | $40.27 | $39.44 | $39.55 | 800 259 |
| Jun 22, 2023 | $40.67 | $40.74 | $40.17 | $40.19 | 583 117 |
| Jun 21, 2023 | $40.51 | $40.91 | $40.26 | $40.74 | 706 383 |
| Jun 20, 2023 | $40.95 | $41.11 | $40.55 | $40.66 | 666 491 |
| Jun 16, 2023 | $41.51 | $41.57 | $41.20 | $41.44 | 856 765 |
| Jun 15, 2023 | $40.77 | $41.45 | $40.61 | $41.27 | 709 542 |
| Jun 14, 2023 | $41.60 | $42.20 | $40.47 | $40.71 | 1 107 882 |
| Jun 13, 2023 | $41.03 | $41.73 | $40.93 | $41.28 | 494 513 |
| Jun 12, 2023 | $40.62 | $40.87 | $40.27 | $40.78 | 346 101 |
| Jun 09, 2023 | $41.04 | $41.25 | $40.30 | $40.62 | 515 278 |
| Jun 08, 2023 | $40.51 | $41.02 | $40.16 | $40.95 | 766 861 |
| Jun 07, 2023 | $40.79 | $41.39 | $40.42 | $41.25 | 394 608 |
| Jun 06, 2023 | $39.72 | $40.84 | $39.68 | $40.67 | 927 930 |
