Home

Integra LifeSciences Holdings Corporation - Common Stock (IART)

20.06
-1.72 (-7.90%)
NASDAQ · Last Trade: Apr 3rd, 5:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Integra LifeSciences Holdings Corporation - Common Stock (IART)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202521.1921.8821.1921.78343,38321.78
4/01/202521.9321.9521.3521.61606,68021.61
3/31/202521.9822.2721.7421.99617,68321.99
3/28/202521.9222.0821.4521.69463,96421.69
3/27/202521.8022.2021.5522.01401,04422.01
3/26/202522.0922.3521.4921.82874,25621.82
3/25/202522.5422.8321.8922.18424,63722.18
3/24/202522.8822.9622.3622.64337,97222.64
3/21/202522.4022.7522.2122.491,117,07622.49
3/20/202522.5923.1622.3022.711,171,09322.71
3/19/202522.5322.9521.9522.82567,39022.82
3/18/202523.1223.2122.4722.62503,14522.62
3/17/202522.2623.2722.0123.12389,56323.12
3/14/202522.3222.8922.0522.35543,63122.35
3/13/202522.2022.7322.1222.27585,92622.27
3/12/202523.8924.3622.0122.241,032,27222.24
3/11/202522.7624.1222.4623.95964,17023.95
3/10/202522.7723.7222.6022.611,033,16722.61
3/07/202522.0723.1921.7723.00602,57023.00
3/06/202521.6622.0921.4322.03684,69622.03
3/05/202521.9922.3121.8421.87563,58821.87
3/04/202522.1122.3521.6621.911,023,79921.91
3/03/202523.3023.5622.4422.481,864,12322.48
2/28/202523.0623.2522.4323.21698,61023.21
2/27/202523.4023.5022.8023.06809,67023.06
2/26/202524.5024.8623.4623.60992,94423.60
2/25/202521.5025.4521.2524.721,911,51224.72
2/24/202521.3422.3621.2122.051,365,16222.05
2/21/202522.1122.2421.0921.13556,89521.13
2/20/202522.6022.9021.8822.03471,02122.03
2/19/202523.1623.5122.6522.67602,02522.67
2/18/202524.1624.2023.2523.32589,34623.32
2/14/202524.4624.6924.0724.18238,27224.18
2/13/202524.2724.3423.6724.26548,56124.26
2/12/202525.2825.5023.9824.08432,44324.08
2/11/202525.2725.9525.0525.68428,62425.68
2/10/202525.3925.7725.2425.58568,73925.58
2/07/202526.0426.2725.1825.22783,62525.22
2/06/202526.2326.9825.8626.02377,36526.02
2/05/202526.1826.6125.9726.55371,53926.55
2/04/202526.0026.3125.7726.05574,95926.05
2/03/202525.5226.2325.3226.00532,61226.00
1/31/202526.3426.5725.9726.10660,10226.10
1/30/202526.5027.1326.1926.34557,78926.34
1/29/202526.0526.4125.9526.12392,93926.12
1/28/202526.2526.5125.8226.01423,22326.01
1/27/202526.1126.6425.7626.37473,16526.37
1/24/202525.3726.3125.3526.05551,28326.05
1/23/202524.7925.6124.6025.60622,94625.60
1/22/202524.9025.4924.6124.85478,69624.85
1/21/202524.4025.3124.2325.12712,06025.12
1/17/202523.4524.2923.1124.10762,83724.10
1/16/202522.3523.4322.0523.24766,99923.24
1/15/202522.4522.6922.0122.42430,22722.42
1/14/202522.3322.5621.2621.93446,67821.93
1/13/202521.6422.4121.3722.29515,49722.29
1/10/202521.7722.2621.7121.81636,46721.81
1/08/202522.0722.5221.7022.25528,14622.25
1/07/202521.8622.3421.7722.15611,20722.15
1/06/202523.1523.4421.4521.70860,54921.70