IART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	8.89	9.10	8.70	9.03	-	1.46%	173,261
Mar 19, 2026	8.86	9.07	8.78	8.90	8.90	-	729,350
Mar 18, 2026	8.94	9.01	8.76	8.90	8.90	-2.20%	786,689
Mar 17, 2026	9.15	9.50	9.07	9.10	9.10	1.00%	651,516
Mar 16, 2026	9.30	9.47	9.01	9.01	9.01	-2.49%	759,400
Mar 13, 2026	9.30	9.38	9.08	9.24	9.24	0.76%	749,849
Mar 12, 2026	9.36	9.53	8.91	9.17	9.17	-4.58%	1,041,900
Mar 11, 2026	9.45	9.68	9.24	9.61	9.61	0.63%	812,170
Mar 10, 2026	9.60	9.78	9.21	9.55	9.55	-0.21%	892,667
Mar 9, 2026	9.48	9.67	9.17	9.57	9.57	-1.64%	1,113,873
Mar 6, 2026	9.67	9.78	9.37	9.73	9.73	-1.62%	906,539
Mar 5, 2026	10.27	10.30	9.73	9.89	9.89	-4.81%	860,566
Mar 4, 2026	10.63	10.80	10.32	10.39	10.39	-1.61%	752,215
Mar 3, 2026	10.02	10.66	9.96	10.56	10.56	1.25%	961,399
Mar 2, 2026	11.03	11.11	10.36	10.43	10.43	-8.35%	961,094
Feb 27, 2026	11.12	11.47	10.79	11.38	11.38	0.44%	1,258,786
Feb 26, 2026	10.62	11.55	10.60	11.33	11.33	-2.24%	1,253,507
Feb 25, 2026	11.57	11.78	11.37	11.59	11.59	0.52%	809,357
Feb 24, 2026	11.74	11.89	11.51	11.53	11.53	-1.96%	525,874
Feb 23, 2026	12.11	12.11	11.51	11.76	11.76	-3.69%	796,187
Feb 20, 2026	12.00	12.38	11.80	12.21	12.21	1.33%	636,087
Feb 19, 2026	11.97	12.20	11.87	12.05	12.05	0.50%	694,705
Feb 18, 2026	11.48	12.13	11.29	11.99	11.99	4.81%	824,237
Feb 17, 2026	11.32	11.63	11.20	11.44	11.44	1.06%	663,572
Feb 13, 2026	10.89	11.58	10.88	11.32	11.32	4.72%	707,939
Feb 12, 2026	11.19	11.33	10.69	10.81	10.81	-3.31%	1,149,056
Feb 11, 2026	11.00	11.25	10.60	11.18	11.18	1.82%	637,476
Feb 10, 2026	10.93	11.49	10.93	10.98	10.98	0.46%	588,428
Feb 9, 2026	11.26	11.26	10.74	10.93	10.93	-2.93%	527,339
Feb 6, 2026	10.89	11.28	10.79	11.26	11.26	3.49%	686,917
Feb 5, 2026	11.08	11.25	10.86	10.88	10.88	-1.81%	659,519
Feb 4, 2026	10.81	11.30	10.81	11.08	11.08	2.78%	635,117
Feb 3, 2026	11.15	11.64	10.65	10.78	10.78	-3.41%	810,835
Feb 2, 2026	11.05	11.45	11.00	11.16	11.16	0.18%	735,774
Jan 30, 2026	11.04	11.29	10.70	11.14	11.14	0.45%	776,124
Jan 29, 2026	10.94	11.14	10.75	11.09	11.09	1.93%	691,938
Jan 28, 2026	11.15	11.25	10.83	10.88	10.88	-2.25%	1,217,616
Jan 27, 2026	11.50	11.53	11.11	11.13	11.13	-3.55%	675,219
Jan 26, 2026	11.85	12.08	11.52	11.54	11.54	-3.03%	650,580
Jan 23, 2026	12.07	12.07	11.74	11.90	11.90	-2.38%	915,128
Jan 22, 2026	12.26	12.52	12.17	12.19	12.19	-	470,980
Jan 21, 2026	12.07	12.48	12.03	12.19	12.19	1.50%	519,371
Jan 20, 2026	12.06	12.21	11.76	12.01	12.01	-3.22%	650,548
Jan 16, 2026	12.61	12.70	12.34	12.41	12.41	-1.90%	571,728
Jan 15, 2026	12.53	13.01	12.48	12.65	12.65	0.96%	580,981
Jan 14, 2026	12.34	12.53	12.21	12.53	12.53	1.54%	652,239
Jan 13, 2026	13.18	13.38	12.28	12.34	12.34	-6.16%	633,836
Jan 12, 2026	13.57	13.70	12.88	13.15	13.15	-3.17%	581,116
Jan 9, 2026	13.89	14.10	13.16	13.58	13.58	-2.02%	679,700
Jan 8, 2026	13.03	14.12	13.03	13.86	13.86	5.40%	1,023,616