Integra LifeSciences Holdings Corporation (IART)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | 60.53 | 60.53 | 59.63 | 60.43 | 60.43 | 44,082 |
| May 20, 2022 | 60.32 | 60.43 | 58.98 | 59.90 | 59.90 | 196,700 |
| May 19, 2022 | 59.55 | 60.06 | 59.04 | 59.67 | 59.67 | 216,300 |
| May 18, 2022 | 61.89 | 61.89 | 59.42 | 59.79 | 59.79 | 336,700 |
| May 17, 2022 | 60.16 | 62.39 | 59.54 | 62.33 | 62.33 | 520,900 |
| May 16, 2022 | 59.18 | 59.96 | 58.44 | 59.71 | 59.71 | 186,200 |
| May 13, 2022 | 58.26 | 59.45 | 57.88 | 59.32 | 59.32 | 321,000 |
| May 12, 2022 | 57.24 | 57.96 | 56.67 | 57.82 | 57.82 | 402,600 |
| May 11, 2022 | 57.59 | 58.54 | 56.95 | 57.16 | 57.16 | 273,600 |
| May 10, 2022 | 57.20 | 57.70 | 55.16 | 57.61 | 57.61 | 626,100 |
| May 09, 2022 | 58.36 | 58.40 | 56.25 | 56.49 | 56.49 | 543,000 |
| May 06, 2022 | 59.50 | 60.11 | 58.28 | 59.12 | 59.12 | 411,900 |
| May 05, 2022 | 61.41 | 61.54 | 59.05 | 59.66 | 59.66 | 468,200 |
| May 04, 2022 | 61.39 | 61.92 | 60.26 | 61.70 | 61.70 | 560,500 |
| May 03, 2022 | 60.41 | 62.18 | 60.19 | 61.39 | 61.39 | 578,700 |
| May 02, 2022 | 60.97 | 61.77 | 59.73 | 60.50 | 60.50 | 563,100 |
| Apr 29, 2022 | 62.05 | 62.53 | 61.03 | 61.16 | 61.16 | 563,700 |
| Apr 28, 2022 | 62.21 | 63.69 | 61.05 | 62.35 | 62.35 | 587,200 |
| Apr 27, 2022 | 62.55 | 64.81 | 61.83 | 62.09 | 62.09 | 1,039,500 |
| Apr 26, 2022 | 61.60 | 61.60 | 59.93 | 60.61 | 60.61 | 765,100 |
| Apr 25, 2022 | 60.30 | 62.05 | 59.78 | 62.03 | 62.03 | 460,500 |
| Apr 22, 2022 | 63.45 | 63.45 | 60.23 | 60.33 | 60.33 | 477,700 |
| Apr 21, 2022 | 65.28 | 65.60 | 63.73 | 63.91 | 63.91 | 335,500 |
| Apr 20, 2022 | 64.84 | 65.72 | 64.18 | 65.01 | 65.01 | 249,300 |
| Apr 19, 2022 | 61.27 | 64.63 | 61.27 | 64.47 | 64.47 | 395,200 |
| Apr 18, 2022 | 62.46 | 62.85 | 61.30 | 61.44 | 61.44 | 329,000 |
| Apr 14, 2022 | 63.55 | 63.80 | 62.67 | 62.68 | 62.68 | 213,100 |
| Apr 13, 2022 | 63.04 | 63.95 | 62.64 | 63.37 | 63.37 | 235,000 |
| Apr 12, 2022 | 63.36 | 64.39 | 63.22 | 63.66 | 63.66 | 410,000 |
| Apr 11, 2022 | 63.98 | 64.35 | 63.07 | 63.19 | 63.19 | 272,800 |
| Apr 08, 2022 | 63.87 | 65.05 | 63.58 | 64.17 | 64.17 | 318,500 |
| Apr 07, 2022 | 63.90 | 64.57 | 63.86 | 64.14 | 64.14 | 227,400 |
| Apr 06, 2022 | 63.55 | 64.33 | 62.72 | 64.17 | 64.17 | 334,500 |
| Apr 05, 2022 | 64.40 | 65.40 | 63.76 | 63.90 | 63.90 | 485,400 |
| Apr 04, 2022 | 66.04 | 66.51 | 64.32 | 64.54 | 64.54 | 326,600 |
| Apr 01, 2022 | 64.46 | 66.59 | 64.46 | 66.52 | 66.52 | 562,900 |
| Mar 31, 2022 | 65.65 | 66.21 | 64.13 | 64.26 | 64.26 | 363,700 |
| Mar 30, 2022 | 66.85 | 67.14 | 65.31 | 65.71 | 65.71 | 379,200 |
| Mar 29, 2022 | 64.41 | 66.97 | 63.90 | 66.77 | 66.77 | 1,446,700 |
| Mar 28, 2022 | 63.64 | 64.70 | 63.50 | 63.64 | 63.64 | 674,800 |
| Mar 25, 2022 | 63.44 | 63.63 | 62.99 | 63.52 | 63.52 | 619,100 |
| Mar 24, 2022 | 63.25 | 63.76 | 62.61 | 63.34 | 63.34 | 724,400 |
| Mar 23, 2022 | 64.43 | 66.05 | 62.78 | 62.86 | 62.86 | 1,305,800 |
| Mar 22, 2022 | 64.66 | 65.67 | 64.26 | 64.67 | 64.67 | 311,000 |
| Mar 21, 2022 | 64.03 | 64.93 | 63.70 | 64.58 | 64.58 | 461,200 |
| Mar 18, 2022 | 65.18 | 65.32 | 63.98 | 64.03 | 64.03 | 919,500 |
| Mar 17, 2022 | 64.61 | 66.36 | 64.00 | 65.44 | 65.44 | 598,200 |
| Mar 16, 2022 | 65.13 | 65.68 | 63.51 | 64.94 | 64.94 | 662,600 |
| Mar 15, 2022 | 65.85 | 66.05 | 64.36 | 64.90 | 64.90 | 411,800 |
| Mar 14, 2022 | 65.25 | 66.21 | 64.96 | 65.37 | 65.37 | 397,700 |
| Mar 11, 2022 | 66.24 | 66.85 | 65.02 | 65.11 | 65.11 | 587,600 |
| Mar 10, 2022 | 65.52 | 66.30 | 65.29 | 65.80 | 65.80 | 347,000 |
| Mar 09, 2022 | 66.73 | 67.02 | 65.87 | 66.20 | 66.20 | 334,400 |
| Mar 08, 2022 | 67.67 | 67.90 | 65.40 | 65.67 | 65.67 | 777,200 |
| Mar 07, 2022 | 67.40 | 68.29 | 66.70 | 67.82 | 67.82 | 610,500 |
| Mar 04, 2022 | 67.14 | 67.71 | 66.41 | 67.55 | 67.55 | 290,600 |
| Mar 03, 2022 | 67.99 | 68.15 | 66.96 | 67.53 | 67.53 | 267,100 |
| Mar 02, 2022 | 66.50 | 67.87 | 66.50 | 67.59 | 67.59 | 402,600 |
| Mar 01, 2022 | 66.69 | 67.69 | 65.39 | 66.32 | 66.32 | 398,700 |
| Feb 28, 2022 | 66.74 | 67.71 | 66.20 | 67.06 | 67.06 | 413,500 |
| Feb 25, 2022 | 65.99 | 67.43 | 65.81 | 67.37 | 67.37 | 798,800 |
| Feb 24, 2022 | 63.30 | 66.28 | 62.85 | 65.94 | 65.94 | 606,400 |
| Feb 23, 2022 | 62.25 | 65.72 | 61.50 | 64.66 | 64.66 | 780,200 |
| Feb 22, 2022 | 64.77 | 66.34 | 64.35 | 65.38 | 65.38 | 485,900 |
| Feb 18, 2022 | 65.55 | 66.28 | 64.82 | 65.24 | 65.24 | 412,500 |
| Feb 17, 2022 | 66.39 | 66.63 | 65.55 | 65.66 | 65.66 | 346,400 |
| Feb 16, 2022 | 66.80 | 67.53 | 66.11 | 67.05 | 67.05 | 367,800 |
| Feb 15, 2022 | 65.87 | 67.30 | 65.48 | 66.87 | 66.87 | 376,800 |
| Feb 14, 2022 | 65.70 | 66.16 | 65.10 | 65.45 | 65.45 | 495,000 |
| Feb 11, 2022 | 66.33 | 66.81 | 65.12 | 65.61 | 65.61 | 254,800 |
| Feb 10, 2022 | 65.59 | 67.15 | 65.59 | 66.19 | 66.19 | 304,000 |
| Feb 09, 2022 | 66.27 | 67.14 | 65.90 | 66.24 | 66.24 | 595,400 |
| Feb 08, 2022 | 64.30 | 66.23 | 64.30 | 65.82 | 65.82 | 772,800 |
| Feb 07, 2022 | 64.33 | 65.28 | 64.02 | 64.33 | 64.33 | 314,700 |
| Feb 04, 2022 | 63.72 | 65.66 | 63.54 | 64.71 | 64.71 | 354,100 |
| Feb 03, 2022 | 64.55 | 65.41 | 63.84 | 64.00 | 64.00 | 406,500 |
| Feb 02, 2022 | 64.38 | 65.47 | 63.97 | 64.95 | 64.95 | 410,300 |
| Feb 01, 2022 | 64.79 | 64.95 | 63.20 | 64.33 | 64.33 | 510,400 |
| Jan 31, 2022 | 63.77 | 65.05 | 62.33 | 64.74 | 64.74 | 538,600 |
| Jan 28, 2022 | 62.68 | 63.87 | 61.80 | 63.69 | 63.69 | 366,600 |
| Jan 27, 2022 | 64.80 | 65.14 | 62.38 | 62.86 | 62.86 | 388,600 |
| Jan 26, 2022 | 66.02 | 66.94 | 64.02 | 64.50 | 64.50 | 327,000 |
| Jan 25, 2022 | 66.21 | 66.87 | 64.57 | 65.47 | 65.47 | 402,400 |
| Jan 24, 2022 | 65.88 | 67.40 | 64.67 | 67.24 | 67.24 | 489,400 |
| Jan 21, 2022 | 66.74 | 67.72 | 65.75 | 66.57 | 66.57 | 361,100 |
| Jan 20, 2022 | 67.49 | 69.61 | 66.78 | 66.85 | 66.85 | 440,700 |
| Jan 19, 2022 | 67.46 | 68.97 | 66.98 | 67.21 | 67.21 | 303,300 |
| Jan 18, 2022 | 67.99 | 68.30 | 67.04 | 67.44 | 67.44 | 411,100 |
| Jan 14, 2022 | 68.51 | 69.56 | 67.83 | 68.79 | 68.79 | 295,200 |
| Jan 13, 2022 | 67.67 | 69.90 | 67.28 | 69.24 | 69.24 | 496,500 |
| Jan 12, 2022 | 68.77 | 69.45 | 67.43 | 67.67 | 67.67 | 400,400 |
| Jan 11, 2022 | 66.70 | 67.50 | 65.87 | 67.18 | 67.18 | 232,900 |
| Jan 10, 2022 | 65.85 | 66.88 | 64.89 | 66.70 | 66.70 | 283,400 |
| Jan 07, 2022 | 66.23 | 66.57 | 65.32 | 65.86 | 65.86 | 446,000 |
| Jan 06, 2022 | 65.95 | 66.91 | 64.93 | 66.12 | 66.12 | 265,700 |
| Jan 05, 2022 | 69.19 | 69.73 | 65.78 | 65.87 | 65.87 | 474,800 |
| Jan 04, 2022 | 68.62 | 69.79 | 68.37 | 69.23 | 69.23 | 239,600 |
| Jan 03, 2022 | 67.10 | 68.66 | 66.33 | 68.41 | 68.41 | 292,400 |
| Dec 31, 2021 | 68.13 | 68.59 | 66.85 | 66.99 | 66.99 | 318,800 |
| Dec 30, 2021 | 69.21 | 69.95 | 68.32 | 68.38 | 68.38 | 578,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
