Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
22.93
+0.05 (0.22%)
Nov 20, 2024, 4:00 PM EST - Market closed
IART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 22.74 | 22.95 | 22.32 | 22.93 | 22.93 | 0.22% | 366,165 |
| Nov 19, 2024 | 22.10 | 23.01 | 21.97 | 22.88 | 22.88 | 1.73% | 527,182 |
| Nov 18, 2024 | 22.88 | 22.97 | 22.47 | 22.49 | 22.49 | -1.70% | 619,112 |
| Nov 15, 2024 | 23.48 | 23.73 | 22.86 | 22.88 | 22.88 | -1.68% | 763,295 |
| Nov 14, 2024 | 23.31 | 23.95 | 23.03 | 23.27 | 23.27 | -0.17% | 727,881 |
| Nov 13, 2024 | 24.84 | 24.84 | 23.24 | 23.31 | 23.31 | -6.05% | 1,324,521 |
| Nov 12, 2024 | 25.20 | 25.52 | 24.74 | 24.81 | 24.81 | -2.51% | 1,108,336 |
| Nov 11, 2024 | 25.14 | 26.14 | 24.84 | 25.45 | 25.45 | 2.70% | 749,901 |
| Nov 8, 2024 | 25.57 | 25.75 | 24.76 | 24.78 | 24.78 | -2.86% | 1,000,855 |
| Nov 7, 2024 | 26.51 | 26.57 | 25.26 | 25.51 | 25.51 | -4.46% | 1,019,920 |
| Nov 6, 2024 | 25.60 | 26.96 | 25.57 | 26.70 | 26.70 | 7.19% | 1,733,125 |
| Nov 5, 2024 | 24.16 | 25.03 | 24.00 | 24.91 | 24.91 | 3.28% | 1,746,246 |
| Nov 4, 2024 | 22.00 | 24.90 | 21.48 | 24.12 | 24.12 | 25.10% | 3,689,107 |
| Nov 1, 2024 | 18.98 | 19.71 | 18.98 | 19.28 | 19.28 | 2.77% | 2,158,353 |
| Oct 31, 2024 | 19.54 | 19.54 | 18.48 | 18.76 | 18.76 | -3.70% | 1,137,282 |
| Oct 30, 2024 | 19.35 | 19.87 | 19.23 | 19.48 | 19.48 | -0.10% | 425,978 |
| Oct 29, 2024 | 19.13 | 19.64 | 19.09 | 19.50 | 19.50 | 0.93% | 383,476 |
| Oct 28, 2024 | 19.14 | 19.68 | 19.11 | 19.32 | 19.32 | 1.95% | 482,114 |
| Oct 25, 2024 | 18.94 | 19.26 | 18.78 | 18.95 | 18.95 | 0.37% | 511,201 |
| Oct 24, 2024 | 19.07 | 19.31 | 18.81 | 18.88 | 18.88 | -1.20% | 530,862 |
| Oct 23, 2024 | 19.10 | 19.30 | 18.74 | 19.11 | 19.11 | -0.42% | 421,048 |
| Oct 22, 2024 | 19.50 | 19.50 | 18.95 | 19.19 | 19.19 | -1.64% | 577,410 |
| Oct 21, 2024 | 19.87 | 19.99 | 19.35 | 19.51 | 19.51 | -1.81% | 809,946 |
| Oct 18, 2024 | 19.71 | 19.97 | 19.56 | 19.87 | 19.87 | 0.56% | 482,738 |
| Oct 17, 2024 | 19.73 | 19.84 | 19.14 | 19.76 | 19.76 | -0.20% | 719,873 |
| Oct 16, 2024 | 19.55 | 20.02 | 19.45 | 19.80 | 19.80 | 1.49% | 652,457 |
| Oct 15, 2024 | 19.11 | 19.72 | 18.98 | 19.51 | 19.51 | 1.51% | 856,867 |
| Oct 14, 2024 | 19.18 | 19.23 | 18.56 | 19.22 | 19.22 | -0.05% | 824,453 |
| Oct 11, 2024 | 19.29 | 19.97 | 19.10 | 19.23 | 19.23 | -0.21% | 1,201,402 |
| Oct 10, 2024 | 17.86 | 19.33 | 17.86 | 19.27 | 19.27 | 6.46% | 1,584,752 |
| Oct 9, 2024 | 17.52 | 18.27 | 17.34 | 18.10 | 18.10 | 3.49% | 836,139 |
| Oct 8, 2024 | 17.46 | 17.55 | 17.07 | 17.49 | 17.49 | 0.34% | 766,816 |
| Oct 7, 2024 | 17.21 | 17.61 | 17.04 | 17.43 | 17.43 | 2.53% | 955,878 |
| Oct 4, 2024 | 17.21 | 17.47 | 16.96 | 17.00 | 17.00 | 0.29% | 686,510 |
| Oct 3, 2024 | 17.11 | 17.22 | 16.81 | 16.95 | 16.95 | -2.14% | 629,684 |
| Oct 2, 2024 | 17.47 | 17.50 | 17.10 | 17.32 | 17.32 | -1.03% | 785,257 |
| Oct 1, 2024 | 18.03 | 18.35 | 17.42 | 17.50 | 17.50 | -3.69% | 616,038 |
| Sep 30, 2024 | 18.10 | 18.18 | 17.67 | 18.17 | 18.17 | 1.68% | 601,761 |
| Sep 27, 2024 | 17.72 | 18.20 | 17.55 | 17.87 | 17.87 | 2.29% | 797,484 |
| Sep 26, 2024 | 17.38 | 17.86 | 17.21 | 17.47 | 17.47 | 1.93% | 792,674 |
| Sep 25, 2024 | 17.90 | 18.16 | 17.07 | 17.14 | 17.14 | -4.14% | 880,181 |
| Sep 24, 2024 | 17.65 | 18.22 | 17.52 | 17.88 | 17.88 | 1.94% | 1,023,643 |
| Sep 23, 2024 | 17.35 | 17.80 | 17.07 | 17.54 | 17.54 | 0.80% | 1,615,996 |
| Sep 20, 2024 | 17.25 | 17.45 | 17.15 | 17.40 | 17.40 | -0.40% | 2,452,283 |
| Sep 19, 2024 | 17.90 | 18.00 | 17.42 | 17.47 | 17.47 | -0.34% | 798,094 |
| Sep 18, 2024 | 17.07 | 18.02 | 17.01 | 17.53 | 17.53 | 2.16% | 857,635 |
| Sep 17, 2024 | 17.37 | 17.86 | 16.99 | 17.16 | 17.16 | -0.92% | 710,850 |
| Sep 16, 2024 | 17.57 | 17.82 | 17.22 | 17.32 | 17.32 | -0.86% | 826,853 |
| Sep 13, 2024 | 17.86 | 18.15 | 17.38 | 17.47 | 17.47 | -1.02% | 772,760 |
| Sep 12, 2024 | 17.65 | 17.71 | 17.02 | 17.65 | 17.65 | 0.28% | 1,425,399 |
| Sep 11, 2024 | 17.71 | 17.77 | 16.96 | 17.60 | 17.60 | -0.68% | 1,675,451 |
| Sep 10, 2024 | 17.60 | 18.07 | 17.56 | 17.72 | 17.72 | 0.85% | 1,223,037 |
| Sep 9, 2024 | 18.26 | 18.36 | 17.56 | 17.57 | 17.57 | -5.03% | 1,727,366 |
| Sep 6, 2024 | 19.13 | 19.17 | 18.08 | 18.50 | 18.50 | -3.60% | 979,537 |
| Sep 5, 2024 | 19.36 | 19.50 | 18.90 | 19.19 | 19.19 | -0.72% | 851,830 |
| Sep 4, 2024 | 19.18 | 19.54 | 18.96 | 19.33 | 19.33 | 0.31% | 963,823 |
| Sep 3, 2024 | 19.96 | 20.26 | 19.04 | 19.27 | 19.27 | -5.26% | 717,858 |
| Aug 30, 2024 | 20.82 | 20.97 | 20.30 | 20.34 | 20.34 | -1.79% | 688,153 |
| Aug 29, 2024 | 20.44 | 20.95 | 20.33 | 20.71 | 20.71 | 1.77% | 486,341 |
| Aug 28, 2024 | 20.39 | 20.42 | 20.10 | 20.35 | 20.35 | -0.83% | 529,524 |
| Aug 27, 2024 | 20.95 | 20.98 | 20.38 | 20.52 | 20.52 | -2.10% | 498,236 |
| Aug 26, 2024 | 21.13 | 21.46 | 20.93 | 20.96 | 20.96 | -0.52% | 672,872 |
| Aug 23, 2024 | 20.55 | 21.21 | 20.28 | 21.07 | 21.07 | 3.44% | 683,814 |
| Aug 22, 2024 | 21.03 | 21.09 | 20.26 | 20.37 | 20.37 | -3.14% | 889,145 |
| Aug 21, 2024 | 20.81 | 21.08 | 20.75 | 21.03 | 21.03 | 0.86% | 1,357,321 |
| Aug 20, 2024 | 21.43 | 21.47 | 20.76 | 20.85 | 20.85 | -3.25% | 699,463 |
| Aug 19, 2024 | 21.63 | 21.76 | 21.32 | 21.55 | 21.55 | -0.05% | 562,651 |
| Aug 16, 2024 | 21.80 | 22.07 | 21.53 | 21.56 | 21.56 | -1.37% | 526,854 |
| Aug 15, 2024 | 21.72 | 22.06 | 21.58 | 21.86 | 21.86 | 2.63% | 957,843 |
| Aug 14, 2024 | 21.81 | 21.83 | 21.12 | 21.30 | 21.30 | -1.71% | 598,058 |
| Aug 13, 2024 | 21.46 | 21.69 | 21.11 | 21.67 | 21.67 | 1.78% | 1,008,703 |
| Aug 12, 2024 | 21.74 | 21.74 | 21.08 | 21.29 | 21.29 | -2.34% | 949,023 |
| Aug 9, 2024 | 21.78 | 22.12 | 21.48 | 21.80 | 21.80 | 0.09% | 831,664 |
| Aug 8, 2024 | 21.74 | 22.50 | 21.54 | 21.78 | 21.78 | 0.37% | 1,039,768 |
| Aug 7, 2024 | 22.94 | 23.10 | 21.67 | 21.70 | 21.70 | -4.74% | 922,750 |
| Aug 6, 2024 | 22.34 | 23.05 | 22.02 | 22.78 | 22.78 | 1.97% | 1,361,330 |
| Aug 5, 2024 | 23.00 | 23.03 | 22.09 | 22.34 | 22.34 | -7.07% | 1,772,633 |
| Aug 2, 2024 | 24.31 | 24.40 | 23.85 | 24.04 | 24.04 | -2.32% | 1,387,305 |
| Aug 1, 2024 | 24.73 | 24.99 | 24.11 | 24.61 | 24.61 | -0.81% | 1,760,656 |
| Jul 31, 2024 | 25.03 | 25.46 | 23.56 | 24.81 | 24.81 | -0.88% | 3,176,225 |
| Jul 30, 2024 | 24.70 | 25.81 | 24.43 | 25.03 | 25.03 | -1.53% | 4,536,695 |
| Jul 29, 2024 | 24.75 | 27.20 | 22.94 | 25.42 | 25.42 | -19.12% | 6,079,231 |
| Jul 26, 2024 | 31.77 | 32.19 | 30.82 | 31.43 | 31.43 | -0.32% | 1,562,854 |
| Jul 25, 2024 | 31.40 | 32.49 | 31.31 | 31.53 | 31.53 | 0.35% | 940,955 |
| Jul 24, 2024 | 31.40 | 32.07 | 31.24 | 31.42 | 31.42 | 0.16% | 596,475 |
| Jul 23, 2024 | 31.44 | 31.71 | 31.12 | 31.37 | 31.37 | -0.51% | 744,910 |
| Jul 22, 2024 | 31.35 | 31.59 | 30.76 | 31.53 | 31.53 | 0.61% | 1,526,183 |
| Jul 19, 2024 | 31.48 | 31.52 | 30.92 | 31.34 | 31.34 | 0.13% | 864,435 |
| Jul 18, 2024 | 31.60 | 32.56 | 31.07 | 31.30 | 31.30 | -1.11% | 762,048 |
| Jul 17, 2024 | 31.73 | 32.66 | 31.57 | 31.65 | 31.65 | -0.28% | 797,057 |
| Jul 16, 2024 | 30.19 | 31.83 | 29.94 | 31.74 | 31.74 | 6.37% | 835,797 |
| Jul 15, 2024 | 30.21 | 30.54 | 28.67 | 29.84 | 29.84 | -0.57% | 1,303,704 |
| Jul 12, 2024 | 30.86 | 30.90 | 29.99 | 30.01 | 30.01 | -1.96% | 851,136 |
| Jul 11, 2024 | 29.54 | 30.66 | 29.12 | 30.61 | 30.61 | 4.44% | 792,639 |
| Jul 10, 2024 | 29.14 | 29.31 | 28.77 | 29.31 | 29.31 | 1.14% | 460,774 |
| Jul 9, 2024 | 28.59 | 29.10 | 28.59 | 28.98 | 28.98 | 1.01% | 1,321,964 |
| Jul 8, 2024 | 28.93 | 29.21 | 28.55 | 28.69 | 28.69 | -0.52% | 969,796 |
| Jul 5, 2024 | 28.87 | 29.11 | 28.19 | 28.84 | 28.84 | 0.38% | 761,381 |
| Jul 3, 2024 | 29.16 | 29.24 | 28.42 | 28.73 | 28.73 | -1.58% | 833,632 |
| Jul 2, 2024 | 28.90 | 29.22 | 28.58 | 29.19 | 29.19 | 0.76% | 735,545 |