Integra LifeSciences Holdings (IART) Historical Stock Data
55.60 ↓0.13 (-0.23%)
As of Market Close on August 8th, 2022.
Historical Data
In the past 30 trading days, IART is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2022-08-08 | 56.16 | 55.60 | ↓$0.56 (-1.00%) | 55.20 | 56.16 | 311.81K |
| 2022-08-05 | 54.50 | 55.73 | ↑$1.23 (2.26%) | 54.50 | 55.86 | 207.83K |
| 2022-08-04 | 55.10 | 55.06 | ↓$0.04 (-0.07%) | 54.73 | 56.29 | 202.18K |
| 2022-08-03 | 55.93 | 55.34 | ↓$0.59 (-1.05%) | 55.22 | 56.76 | 431.52K |
| 2022-08-02 | 56.97 | 55.89 | ↓$1.08 (-1.90%) | 55.86 | 57.20 | 307.74K |
| 2022-08-01 | 54.48 | 56.87 | ↑$2.39 (4.39%) | 54.48 | 57.37 | 704.94K |
| 2022-07-29 | 55.87 | 55.04 | ↓$0.83 (-1.49%) | 54.85 | 55.87 | 378.94K |
| 2022-07-28 | 56.71 | 56.29 | ↓$0.42 (-0.74%) | 55.74 | 57.68 | 433.75K |
| 2022-07-27 | 56.90 | 56.53 | ↓$0.37 (-0.65%) | 55.12 | 57.66 | 793.09K |
| 2022-07-26 | 55.18 | 57.17 | ↑$1.99 (3.61%) | 54.65 | 57.53 | 1.14M |
| 2022-07-25 | 54.61 | 55.40 | ↑$0.79 (1.45%) | 54.55 | 55.63 | 463.56K |
| 2022-07-22 | 55.26 | 54.35 | ↓$0.91 (-1.65%) | 54.24 | 55.58 | 362.61K |
| 2022-07-21 | 54.50 | 55.30 | ↑$0.80 (1.47%) | 54.04 | 55.38 | 256.11K |
| 2022-07-20 | 54.29 | 54.46 | ↑$0.17 (0.31%) | 53.76 | 54.66 | 248.57K |
| 2022-07-19 | 53.68 | 54.52 | ↑$0.84 (1.56%) | 53.51 | 54.57 | 279.78K |
| 2022-07-18 | 53.52 | 53.02 | ↓$0.50 (-0.93%) | 52.83 | 53.98 | 375.31K |
| 2022-07-15 | 52.17 | 53.01 | ↑$0.84 (1.61%) | 51.78 | 53.01 | 334.03K |
| 2022-07-14 | 51.84 | 51.58 | ↓$0.26 (-0.50%) | 51.21 | 52.03 | 424K |
| 2022-07-13 | 51.99 | 52.47 | ↑$0.48 (0.92%) | 51.70 | 52.74 | 329.08K |
| 2022-07-12 | 52.00 | 52.39 | ↑$0.39 (0.75%) | 51.77 | 52.44 | 673.63K |
| 2022-07-11 | 53.36 | 52.42 | ↓$0.94 (-1.76%) | 52.23 | 53.62 | 373.80K |
| 2022-07-08 | 54.14 | 53.59 | ↓$0.55 (-1.02%) | 53.09 | 54.30 | 746.02K |
| 2022-07-07 | 54.45 | 54.18 | ↓$0.27 (-0.50%) | 54.02 | 56.36 | 522.29K |
| 2022-07-06 | 54.45 | 54.36 | ↓$0.09 (-0.17%) | 53.83 | 56.05 | 645.04K |
| 2022-07-05 | 54.40 | 54.29 | ↓$0.11 (-0.20%) | 53.22 | 54.55 | 611.97K |
| 2022-07-01 | 54.11 | 55.00 | ↑$0.89 (1.64%) | 53.82 | 55.28 | 416.15K |
| 2022-06-30 | 55.37 | 54.03 | ↓$1.34 (-2.42%) | 53.75 | 55.37 | 495.92K |
| 2022-06-29 | 54.52 | 55.85 | ↑$1.33 (2.44%) | 53.99 | 55.87 | 644.66K |
| 2022-06-28 | 55.44 | 54.46 | ↓$0.98 (-1.77%) | 54.37 | 55.70 | 534.30K |
| 2022-06-27 | 54.68 | 55.00 | ↑$0.32 (0.59%) | 54.38 | 55.46 | 584.14K |
Create an account or log in to view more rows.
$IART I think I like this stock more everyday
$IART buy and hold and get rewarded
$IART used to this fuckery!! Not leaving no chance !
$IART I gave in! Bought more 100 shares
$IART She's gettin' ready to...
$IART bears haha
$IART more shorts the better idc
$IART green shoots
$IART lol who sold
$IART BOUNCE