Canada markets closed

Integra LifeSciences Holdings Corporation (IART)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.43+0.53 (+0.88%)
As of 01:10PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 202260.5360.5359.6360.4360.4344,082
May 20, 202260.3260.4358.9859.9059.90196,700
May 19, 202259.5560.0659.0459.6759.67216,300
May 18, 202261.8961.8959.4259.7959.79336,700
May 17, 202260.1662.3959.5462.3362.33520,900
May 16, 202259.1859.9658.4459.7159.71186,200
May 13, 202258.2659.4557.8859.3259.32321,000
May 12, 202257.2457.9656.6757.8257.82402,600
May 11, 202257.5958.5456.9557.1657.16273,600
May 10, 202257.2057.7055.1657.6157.61626,100
May 09, 202258.3658.4056.2556.4956.49543,000
May 06, 202259.5060.1158.2859.1259.12411,900
May 05, 202261.4161.5459.0559.6659.66468,200
May 04, 202261.3961.9260.2661.7061.70560,500
May 03, 202260.4162.1860.1961.3961.39578,700
May 02, 202260.9761.7759.7360.5060.50563,100
Apr 29, 202262.0562.5361.0361.1661.16563,700
Apr 28, 202262.2163.6961.0562.3562.35587,200
Apr 27, 202262.5564.8161.8362.0962.091,039,500
Apr 26, 202261.6061.6059.9360.6160.61765,100
Apr 25, 202260.3062.0559.7862.0362.03460,500
Apr 22, 202263.4563.4560.2360.3360.33477,700
Apr 21, 202265.2865.6063.7363.9163.91335,500
Apr 20, 202264.8465.7264.1865.0165.01249,300
Apr 19, 202261.2764.6361.2764.4764.47395,200
Apr 18, 202262.4662.8561.3061.4461.44329,000
Apr 14, 202263.5563.8062.6762.6862.68213,100
Apr 13, 202263.0463.9562.6463.3763.37235,000
Apr 12, 202263.3664.3963.2263.6663.66410,000
Apr 11, 202263.9864.3563.0763.1963.19272,800
Apr 08, 202263.8765.0563.5864.1764.17318,500
Apr 07, 202263.9064.5763.8664.1464.14227,400
Apr 06, 202263.5564.3362.7264.1764.17334,500
Apr 05, 202264.4065.4063.7663.9063.90485,400
Apr 04, 202266.0466.5164.3264.5464.54326,600
Apr 01, 202264.4666.5964.4666.5266.52562,900
Mar 31, 202265.6566.2164.1364.2664.26363,700
Mar 30, 202266.8567.1465.3165.7165.71379,200
Mar 29, 202264.4166.9763.9066.7766.771,446,700
Mar 28, 202263.6464.7063.5063.6463.64674,800
Mar 25, 202263.4463.6362.9963.5263.52619,100
Mar 24, 202263.2563.7662.6163.3463.34724,400
Mar 23, 202264.4366.0562.7862.8662.861,305,800
Mar 22, 202264.6665.6764.2664.6764.67311,000
Mar 21, 202264.0364.9363.7064.5864.58461,200
Mar 18, 202265.1865.3263.9864.0364.03919,500
Mar 17, 202264.6166.3664.0065.4465.44598,200
Mar 16, 202265.1365.6863.5164.9464.94662,600
Mar 15, 202265.8566.0564.3664.9064.90411,800
Mar 14, 202265.2566.2164.9665.3765.37397,700
Mar 11, 202266.2466.8565.0265.1165.11587,600
Mar 10, 202265.5266.3065.2965.8065.80347,000
Mar 09, 202266.7367.0265.8766.2066.20334,400
Mar 08, 202267.6767.9065.4065.6765.67777,200
Mar 07, 202267.4068.2966.7067.8267.82610,500
Mar 04, 202267.1467.7166.4167.5567.55290,600
Mar 03, 202267.9968.1566.9667.5367.53267,100
Mar 02, 202266.5067.8766.5067.5967.59402,600
Mar 01, 202266.6967.6965.3966.3266.32398,700
Feb 28, 202266.7467.7166.2067.0667.06413,500
Feb 25, 202265.9967.4365.8167.3767.37798,800
Feb 24, 202263.3066.2862.8565.9465.94606,400
Feb 23, 202262.2565.7261.5064.6664.66780,200
Feb 22, 202264.7766.3464.3565.3865.38485,900
Feb 18, 202265.5566.2864.8265.2465.24412,500
Feb 17, 202266.3966.6365.5565.6665.66346,400
Feb 16, 202266.8067.5366.1167.0567.05367,800
Feb 15, 202265.8767.3065.4866.8766.87376,800
Feb 14, 202265.7066.1665.1065.4565.45495,000
Feb 11, 202266.3366.8165.1265.6165.61254,800
Feb 10, 202265.5967.1565.5966.1966.19304,000
Feb 09, 202266.2767.1465.9066.2466.24595,400
Feb 08, 202264.3066.2364.3065.8265.82772,800
Feb 07, 202264.3365.2864.0264.3364.33314,700
Feb 04, 202263.7265.6663.5464.7164.71354,100
Feb 03, 202264.5565.4163.8464.0064.00406,500
Feb 02, 202264.3865.4763.9764.9564.95410,300
Feb 01, 202264.7964.9563.2064.3364.33510,400
Jan 31, 202263.7765.0562.3364.7464.74538,600
Jan 28, 202262.6863.8761.8063.6963.69366,600
Jan 27, 202264.8065.1462.3862.8662.86388,600
Jan 26, 202266.0266.9464.0264.5064.50327,000
Jan 25, 202266.2166.8764.5765.4765.47402,400
Jan 24, 202265.8867.4064.6767.2467.24489,400
Jan 21, 202266.7467.7265.7566.5766.57361,100
Jan 20, 202267.4969.6166.7866.8566.85440,700
Jan 19, 202267.4668.9766.9867.2167.21303,300
Jan 18, 202267.9968.3067.0467.4467.44411,100
Jan 14, 202268.5169.5667.8368.7968.79295,200
Jan 13, 202267.6769.9067.2869.2469.24496,500
Jan 12, 202268.7769.4567.4367.6767.67400,400
Jan 11, 202266.7067.5065.8767.1867.18232,900
Jan 10, 202265.8566.8864.8966.7066.70283,400
Jan 07, 202266.2366.5765.3265.8665.86446,000
Jan 06, 202265.9566.9164.9366.1266.12265,700
Jan 05, 202269.1969.7365.7865.8765.87474,800
Jan 04, 202268.6269.7968.3769.2369.23239,600
Jan 03, 202267.1068.6666.3368.4168.41292,400
Dec 31, 202168.1368.5966.8566.9966.99318,800
Dec 30, 202169.2169.9568.3268.3868.38578,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...