Integra LifeSciences Holdings Corporation (IART)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

28.68

-2.95

(-9.33%)

At close: 04:00PM EDT

29.03

+0.35

(+1.22%)

After hours:

05:02PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	31.57	31.57	27.85	28.68	28.68	2,916,227
Apr 18, 2024	31.98	32.08	31.47	31.63	31.63	508,400
Apr 17, 2024	31.93	32.34	31.83	31.94	31.94	646,200
Apr 16, 2024	31.94	32.13	31.57	31.82	31.82	705,300
Apr 15, 2024	32.86	33.04	31.93	32.06	32.06	625,300
Apr 12, 2024	32.81	32.92	32.50	32.80	32.80	619,700
Apr 11, 2024	34.41	34.41	33.12	33.15	33.15	537,900
Apr 10, 2024	33.76	34.08	33.46	34.08	34.08	634,500
Apr 09, 2024	34.39	34.79	34.39	34.61	34.61	581,000
Apr 08, 2024	34.27	34.65	34.12	34.44	34.44	487,600
Apr 05, 2024	33.68	34.32	33.57	34.00	34.00	674,600
Apr 04, 2024	34.14	34.39	33.76	33.80	33.80	547,200
Apr 03, 2024	34.80	34.80	33.67	33.90	33.90	622,300
Apr 02, 2024	34.62	34.63	33.50	33.52	33.52	505,700
Apr 01, 2024	35.45	35.45	34.51	34.72	34.72	853,400
Mar 28, 2024	34.76	35.49	34.59	35.45	35.45	823,600
Mar 27, 2024	33.95	34.89	33.95	34.83	34.83	1,031,000
Mar 26, 2024	33.53	33.82	33.28	33.75	33.75	785,200
Mar 25, 2024	34.10	34.20	33.24	33.40	33.40	623,600
Mar 22, 2024	34.38	34.44	33.73	33.76	33.76	535,400
Mar 21, 2024	34.26	34.63	34.08	34.43	34.43	602,500
Mar 20, 2024	34.19	34.36	33.79	34.11	34.11	613,900
Mar 19, 2024	34.24	34.59	34.04	34.32	34.32	718,800
Mar 18, 2024	34.69	34.83	34.17	34.24	34.24	762,400
Mar 15, 2024	34.76	35.07	34.35	34.70	34.70	1,033,700
Mar 14, 2024	35.78	35.91	34.64	34.85	34.85	677,900
Mar 13, 2024	35.72	36.49	35.49	35.78	35.78	794,200
Mar 12, 2024	36.13	36.43	35.47	35.88	35.88	1,363,100
Mar 11, 2024	36.00	36.77	35.96	36.22	36.22	594,500
Mar 08, 2024	35.92	36.80	35.92	36.73	36.73	671,700
Mar 07, 2024	36.22	36.51	36.02	36.10	36.10	404,000
Mar 06, 2024	36.72	36.99	35.78	36.11	36.11	536,800
Mar 05, 2024	35.95	37.17	35.80	36.56	36.56	1,021,500
Mar 04, 2024	36.00	36.35	35.57	35.93	35.93	827,700
Mar 01, 2024	37.13	37.13	35.93	35.99	35.99	1,157,300
Feb 29, 2024	39.00	40.92	36.51	36.91	36.91	2,325,100
Feb 28, 2024	41.17	41.17	38.08	38.67	38.67	2,386,800
Feb 27, 2024	44.29	44.69	43.96	44.27	44.27	611,500
Feb 26, 2024	44.50	44.91	43.91	44.15	44.15	561,100
Feb 23, 2024	44.75	45.09	44.14	44.73	44.73	370,500
Feb 22, 2024	44.72	45.11	44.58	44.85	44.85	355,900
Feb 21, 2024	44.95	45.41	44.70	44.75	44.75	592,700
Feb 20, 2024	44.89	45.42	44.32	45.20	45.20	603,000
Feb 16, 2024	44.41	45.40	44.16	45.04	45.04	692,400
Feb 15, 2024	44.10	44.82	43.72	44.75	44.75	674,300
Feb 14, 2024	42.98	43.98	42.76	43.65	43.65	837,900
Feb 13, 2024	42.59	43.10	42.15	42.70	42.70	784,200
Feb 12, 2024	42.53	43.96	42.53	43.93	43.93	769,600
Feb 09, 2024	41.72	42.46	41.51	42.43	42.43	378,700
Feb 08, 2024	41.17	41.79	40.58	41.72	41.72	544,900
Feb 07, 2024	41.12	41.66	40.89	41.18	41.18	377,600
Feb 06, 2024	39.64	41.06	39.56	41.02	41.02	364,200
Feb 05, 2024	39.61	40.22	39.18	39.50	39.50	463,000
Feb 02, 2024	40.37	40.50	39.84	40.17	40.17	287,600
Feb 01, 2024	40.16	41.13	40.12	40.92	40.92	367,200
Jan 31, 2024	40.99	41.38	40.07	40.15	40.15	519,500
Jan 30, 2024	41.78	41.90	40.84	40.87	40.87	309,100
Jan 29, 2024	41.74	41.89	41.50	41.88	41.88	395,300
Jan 26, 2024	42.04	42.30	41.53	41.84	41.84	258,100
Jan 25, 2024	41.92	42.12	41.48	41.79	41.79	188,400
Jan 24, 2024	42.73	42.89	41.40	41.43	41.43	288,700
Jan 23, 2024	43.39	43.39	42.20	42.21	42.21	286,100
Jan 22, 2024	42.81	43.97	42.66	43.11	43.11	425,300
Jan 19, 2024	42.56	43.12	41.17	42.39	42.39	341,100
Jan 18, 2024	42.06	42.58	41.75	42.39	42.39	294,500
Jan 17, 2024	41.43	42.09	41.20	41.89	41.89	488,300
Jan 16, 2024	42.61	42.61	41.80	42.00	42.00	588,900
Jan 12, 2024	43.78	44.00	42.66	42.94	42.94	702,500
Jan 11, 2024	43.31	43.49	42.77	43.33	43.33	650,400
Jan 10, 2024	43.58	43.82	42.61	43.52	43.52	535,700
Jan 09, 2024	42.78	44.05	42.78	43.46	43.46	419,700
Jan 08, 2024	42.11	43.40	42.11	43.31	43.31	380,500
Jan 05, 2024	41.38	42.29	40.91	42.06	42.06	860,400
Jan 04, 2024	40.65	41.61	40.26	41.41	41.41	891,900
Jan 03, 2024	42.67	42.67	40.73	40.80	40.80	734,200
Jan 02, 2024	43.30	44.07	43.04	43.25	43.25	402,900
Dec 29, 2023	43.80	43.89	43.33	43.55	43.55	530,400
Dec 28, 2023	43.57	44.05	43.42	43.93	43.93	239,500
Dec 27, 2023	44.53	44.88	43.70	43.88	43.88	309,800
Dec 26, 2023	44.63	44.70	44.17	44.38	44.38	358,500
Dec 22, 2023	44.65	45.11	44.11	44.59	44.59	418,200
Dec 21, 2023	43.57	44.37	43.31	44.36	44.36	309,700
Dec 20, 2023	43.43	43.89	43.11	43.14	43.14	600,000
Dec 19, 2023	43.11	43.46	42.94	43.42	43.42	423,600
Dec 18, 2023	43.00	43.07	42.51	42.80	42.80	585,000
Dec 15, 2023	43.58	43.73	42.31	42.77	42.77	1,324,300
Dec 14, 2023	43.11	43.98	43.01	43.52	43.52	724,100
Dec 13, 2023	41.39	42.58	40.36	42.57	42.57	841,100
Dec 12, 2023	41.60	41.60	40.91	40.92	40.92	423,100
Dec 11, 2023	41.26	41.77	41.16	41.60	41.60	346,600
Dec 08, 2023	41.31	41.38	40.72	41.27	41.27	286,300
Dec 07, 2023	41.12	41.48	40.51	41.31	41.31	566,000
Dec 06, 2023	41.74	42.09	40.76	40.93	40.93	860,900
Dec 05, 2023	41.92	42.49	40.15	41.51	41.51	946,300
Dec 04, 2023	40.89	41.05	39.96	40.38	40.38	508,300
Dec 01, 2023	39.17	41.20	38.99	41.02	41.02	1,156,000
Nov 30, 2023	39.23	39.90	38.62	39.19	39.19	653,100
Nov 29, 2023	38.74	39.97	37.05	39.15	39.15	700,800
Nov 28, 2023	38.55	39.30	38.43	39.06	39.06	731,200
Nov 27, 2023	39.39	39.50	38.63	38.68	38.68	430,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,323.09-101.64(-0.12%)

Integra LifeSciences Holdings Corporation (IART)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,323.09
-101.64(-0.12%)