Integra LifeSciences Holdings Corporation (IART) NASDAQ

22.27

+0.03(+0.13%)

Updated at March 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 202522.222.2722.2722.7322.12585,926
March 12, 202523.8922.2422.2424.3722.01899,145
March 11, 202522.7623.9523.9524.1222.46964,200
March 10, 202522.7722.6122.6123.7222.61.03M
March 07, 202522.07232323.1921.77602,549
March 06, 202521.6622.0322.0322.0921.43684,700
March 05, 202521.9921.8721.8722.3121.84563,600
March 04, 202522.1121.9121.9122.3521.671.02M
March 03, 202523.322.4822.4823.5622.441.86M
February 28, 202523.0623.2123.2123.2522.43697,626
February 27, 202523.423.0623.0623.522.8809,700
February 26, 202524.523.623.624.8623.46992,859
February 25, 202521.524.7224.7225.4521.251.91M
February 24, 202521.3422.0522.0522.3621.211.37M
February 21, 202522.1121.1321.1322.2421.09556,762
February 20, 202522.622.0322.0322.921.88471,021
February 19, 202523.1622.6722.6723.5122.65602,025
February 18, 202524.1623.3223.3224.223.25589,345
February 14, 202524.4624.1824.1824.6924.08238,176
February 13, 202524.2724.2624.2624.3423.67548,600
February 12, 202525.2824.0824.0825.523.99432,443
February 11, 202525.2725.6825.6825.9525.05368,451
February 10, 202525.3925.5825.5825.7825.24568,739
February 07, 202526.0425.2225.2226.2825.18773,625
February 06, 202526.2326.0226.0226.9825.86377,400
February 05, 202526.1826.5526.5526.6125.97371,539
February 04, 20252626.0526.0526.3125.77575,000
February 03, 202525.52262626.2325.32552,000
January 31, 202526.3426.126.126.5825.97660,102
January 30, 202526.526.3426.3427.1326.19557,800
January 29, 202526.0526.1226.1226.4125.96392,939
January 28, 202526.2526.0126.0126.5125.82423,223
January 27, 202526.1126.3726.3726.6425.76473,200
January 24, 202525.3726.0526.0526.3125.35551,300
January 23, 202524.7925.625.625.6124.6622,946
January 22, 202524.924.8524.8525.4924.61478,700
January 21, 202524.425.1225.1225.3124.24712,100
January 17, 202523.4524.124.124.2923.11762,836
January 16, 202522.3523.2423.2423.4322.06767,000
January 15, 202522.4522.4222.4222.6922.01430,227
January 14, 202522.3321.9321.9322.5621.26446,700
January 13, 202521.6422.2922.2922.4121.37515,500
January 10, 202521.7721.8121.8122.2621.71636,500
January 08, 202522.0722.2522.2522.5221.7528,146
January 07, 202521.8622.1522.1522.3421.77611,207
January 06, 202523.1521.721.723.4421.45860,549
January 03, 202523.0423.1723.1723.3222.58448,812
January 02, 202522.8823.0223.0223.222.74377,911
December 31, 202422.6922.6822.6822.9522.13331,100
December 30, 202422.1822.4722.4722.5221.77443,700
December 27, 202422.5322.3322.3322.6922.1328,645
December 26, 202422.0122.722.722.7821.93375,700
December 24, 202422.0822.1322.1322.2721.83133,101
December 23, 202421.8422.0122.0122.221.56403,829
December 20, 202421.4821.821.822.2921.311.52M
December 19, 202422.2221.7121.7122.6121.55497,739
December 18, 202423.2622.1622.1623.2622.1684,300
December 17, 202423.5923.0323.0323.8322.87721,631
December 16, 202423.8323.7123.7124.5923.59634,322
December 13, 202424.1524.0324.0324.2723.78370,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved