Integra LifeSciences Holdings (IART) Historical Stock Data
28.34 ↓0.07 (-0.25%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IART is down -0.77% a day on average. There have been 13 days where Integra LifeSciences Holdings closed green and 17 days where IART closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28.42 | 28.34 | ↓$0.08 (-0.28%) | 28.13 | 28.81 | 446.58K |
| 2024-04-25 | 29.27 | 28.41 | ↓$0.86 (-2.94%) | 27.18 | 29.27 | 1.58M |
| 2024-04-24 | 29.12 | 29.38 | ↑$0.26 (0.89%) | 28.72 | 29.39 | 0.90M |
| 2024-04-23 | 29.05 | 29.38 | ↑$0.33 (1.14%) | 28.97 | 29.80 | 1.01M |
| 2024-04-22 | 28.81 | 28.98 | ↑$0.17 (0.59%) | 28.50 | 29.38 | 1.61M |
| 2024-04-19 | 31.72 | 28.68 | ↓$3.04 (-9.58%) | 27.85 | 31.72 | 2.92M |
| 2024-04-18 | 31.98 | 31.63 | ↓$0.35 (-1.09%) | 31.47 | 32.08 | 508.41K |
| 2024-04-17 | 31.93 | 31.94 | ↑$0.01 (0.03%) | 31.83 | 32.34 | 646.20K |
| 2024-04-16 | 31.94 | 31.82 | ↓$0.12 (-0.38%) | 31.57 | 32.13 | 705.34K |
| 2024-04-15 | 32.86 | 32.06 | ↓$0.80 (-2.43%) | 31.93 | 33.04 | 625.35K |
| 2024-04-12 | 32.81 | 32.80 | ↓$0.01 (-0.03%) | 32.50 | 32.92 | 619.74K |
| 2024-04-11 | 34.41 | 33.15 | ↓$1.26 (-3.66%) | 33.12 | 34.41 | 537.89K |
| 2024-04-10 | 33.76 | 34.08 | ↑$0.32 (0.95%) | 33.46 | 34.08 | 634.49K |
| 2024-04-09 | 34.39 | 34.61 | ↑$0.22 (0.64%) | 34.39 | 34.79 | 580.97K |
| 2024-04-08 | 34.27 | 34.44 | ↑$0.17 (0.50%) | 34.12 | 34.65 | 487.57K |
| 2024-04-05 | 33.68 | 34.00 | ↑$0.32 (0.95%) | 33.57 | 34.32 | 674.58K |
| 2024-04-04 | 34.14 | 33.80 | ↓$0.34 (-1.00%) | 33.76 | 34.39 | 547.18K |
| 2024-04-03 | 34.80 | 33.90 | ↓$0.90 (-2.59%) | 33.67 | 34.80 | 622.27K |
| 2024-04-02 | 34.62 | 33.52 | ↓$1.10 (-3.18%) | 33.50 | 34.63 | 505.73K |
| 2024-04-01 | 35.45 | 34.72 | ↓$0.73 (-2.06%) | 34.51 | 35.45 | 853.41K |
| 2024-03-28 | 34.76 | 35.45 | ↑$0.69 (1.99%) | 34.59 | 35.49 | 823.65K |
| 2024-03-27 | 33.95 | 34.83 | ↑$0.88 (2.59%) | 33.95 | 34.89 | 1.03M |
| 2024-03-26 | 33.53 | 33.75 | ↑$0.22 (0.66%) | 33.28 | 33.82 | 785.20K |
| 2024-03-25 | 34.10 | 33.40 | ↓$0.70 (-2.05%) | 33.24 | 34.20 | 623.56K |
| 2024-03-22 | 34.38 | 33.76 | ↓$0.62 (-1.80%) | 33.73 | 34.44 | 535.42K |
| 2024-03-21 | 34.26 | 34.43 | ↑$0.17 (0.50%) | 34.08 | 34.63 | 602.55K |
| 2024-03-20 | 34.19 | 34.11 | ↓$0.08 (-0.23%) | 33.79 | 34.36 | 613.91K |
| 2024-03-19 | 34.24 | 34.32 | ↑$0.08 (0.23%) | 34.04 | 34.59 | 718.81K |
| 2024-03-18 | 34.69 | 34.24 | ↓$0.45 (-1.30%) | 34.17 | 34.83 | 762.38K |
| 2024-03-15 | 34.76 | 34.70 | ↓$0.06 (-0.17%) | 34.35 | 35.07 | 1.03M |
Create an account or log in to view more rows.
$IART yeeeeeee haw
$IART bought more
$IART I already know
tomorrow the bulls going to say "next week" just like every week.
$IART Powell save me
$IART starting to gap up a little
$IART why is this not moving lol
$IART taking off soon
$IART free to hold
$IART Move up
let's buy
$IART to the moon