Integra LifeSciences Holdings Corporation (IART) NASDAQ

14.08

-0.1095(-0.77%)

Updated at August 18 03:10PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202513.8114.1914.1914.2413.651.28M
August 14, 202513.8513.6213.6213.8813.38946,000
August 13, 202513.7814.1214.1214.1513.711.3M
August 12, 202512.8813.7713.7714.0612.841.48M
August 11, 202513.0212.7512.7513.2612.641.43M
August 08, 202512.6412.9612.9613.1612.611.5M
August 07, 202512.5112.6312.6312.9212.381.74M
August 06, 202512.712.3712.3712.7912.271.6M
August 05, 202512.6112.7312.7312.9412.461.57M
August 04, 202512.3212.5612.5612.611.962.27M
August 01, 202512.7212.3112.3112.7211.572.23M
July 31, 202513.113.1413.1414.07133.1M
July 30, 202512.912.3712.3712.9512.271.28M
July 29, 202513.0812.8612.8613.2212.81969,044
July 28, 202513.0913.113.113.2812.851.26M
July 25, 202512.8113.1113.1113.1312.49956,458
July 24, 202512.6712.7112.7112.8712.64933,622
July 23, 202512.2912.812.812.8812.11.13M
July 22, 202511.512.0512.0512.1311.5975,505
July 21, 202511.211.3711.3711.511.13879,885
July 18, 202512.1511.1311.1312.1511.08973,600
July 17, 202512.0811.9811.9812.1711.741.12M
July 16, 202511.8112.112.112.211.661.25M
July 15, 202512.3711.7411.7412.4511.68953,932
July 14, 202512.4712.2112.2112.6112.18998,100
July 11, 202512.9312.5912.5913.0712.5693,039
July 10, 202513.0213.1713.1713.6912.96670,020
July 09, 20251313.0513.0513.3112.59673,100
July 08, 202512.77131313.512.74952,987
July 07, 202513.2512.7512.7513.5112.7965,320
July 03, 202513.6613.4913.4913.8213.36759,134
July 02, 202513.3113.5213.5213.6513.121.26M
July 01, 202512.2513.2513.2513.6712.151.35M
June 30, 202512.3712.2712.2712.512.091.15M
June 27, 202512.2412.2912.2912.4212.061.37M
June 26, 202511.8712.2112.2112.2211.651.38M
June 25, 202511.8811.8711.8712.0111.621.42M
June 24, 202511.8111.8711.8712.0711.651.55M
June 23, 202511.511.6211.6211.6611.061.66M
June 20, 202512.111.611.612.1411.592.36M
June 18, 202512.1611.9111.9112.411.881.27M
June 17, 202512.1512.1512.1512.5912.011.35M
June 16, 202512.4112.3912.3912.4711.991.52M
June 13, 202512.412.1612.1612.6712.12954,244
June 12, 202512.7212.6912.6913.0912.531.7M
June 11, 202513.9912.8312.8314.1112.642.16M
June 10, 202514.0613.9813.9814.4113.792.46M
June 09, 202513.5313.8813.8814.2813.531.18M
June 06, 202513.5613.5613.5613.9413.491.15M
June 05, 202513.113.2913.2913.6112.93901,600
June 04, 202513.0713.113.113.1612.86830,500
June 03, 202512.3313.0413.0413.211.9876,300
June 02, 202512.612.3212.3212.6312.081.27M
May 30, 202512.4912.6612.6612.8212.131.19M
May 29, 202512.8112.6812.6812.9612.38981,229
May 28, 202513.1212.712.713.3212.65860,300
May 27, 202512.6513.1213.1213.2812.431.1M
May 23, 202512.2812.312.312.512.04989,046
May 22, 202512.512.6612.6612.7212.31.05M
May 21, 202513.0712.6912.6913.1212.651.35M