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.

DateOpenCloseChangeLowHighVolume
2022-08-0856.1655.60↓$0.56 (-1.00%)55.2056.16311.81K
2022-08-0554.5055.73↑$1.23 (2.26%)54.5055.86207.83K
2022-08-0455.1055.06↓$0.04 (-0.07%)54.7356.29202.18K
2022-08-0355.9355.34↓$0.59 (-1.05%)55.2256.76431.52K
2022-08-0256.9755.89↓$1.08 (-1.90%)55.8657.20307.74K
2022-08-0154.4856.87↑$2.39 (4.39%)54.4857.37704.94K
2022-07-2955.8755.04↓$0.83 (-1.49%)54.8555.87378.94K
2022-07-2856.7156.29↓$0.42 (-0.74%)55.7457.68433.75K
2022-07-2756.9056.53↓$0.37 (-0.65%)55.1257.66793.09K
2022-07-2655.1857.17↑$1.99 (3.61%)54.6557.531.14M
2022-07-2554.6155.40↑$0.79 (1.45%)54.5555.63463.56K
2022-07-2255.2654.35↓$0.91 (-1.65%)54.2455.58362.61K
2022-07-2154.5055.30↑$0.80 (1.47%)54.0455.38256.11K
2022-07-2054.2954.46↑$0.17 (0.31%)53.7654.66248.57K
2022-07-1953.6854.52↑$0.84 (1.56%)53.5154.57279.78K
2022-07-1853.5253.02↓$0.50 (-0.93%)52.8353.98375.31K
2022-07-1552.1753.01↑$0.84 (1.61%)51.7853.01334.03K
2022-07-1451.8451.58↓$0.26 (-0.50%)51.2152.03424K
2022-07-1351.9952.47↑$0.48 (0.92%)51.7052.74329.08K
2022-07-1252.0052.39↑$0.39 (0.75%)51.7752.44673.63K
2022-07-1153.3652.42↓$0.94 (-1.76%)52.2353.62373.80K
2022-07-0854.1453.59↓$0.55 (-1.02%)53.0954.30746.02K
2022-07-0754.4554.18↓$0.27 (-0.50%)54.0256.36522.29K
2022-07-0654.4554.36↓$0.09 (-0.17%)53.8356.05645.04K
2022-07-0554.4054.29↓$0.11 (-0.20%)53.2254.55611.97K
2022-07-0154.1155.00↑$0.89 (1.64%)53.8255.28416.15K
2022-06-3055.3754.03↓$1.34 (-2.42%)53.7555.37495.92K
2022-06-2954.5255.85↑$1.33 (2.44%)53.9955.87644.66K
2022-06-2855.4454.46↓$0.98 (-1.77%)54.3755.70534.30K
2022-06-2754.6855.00↑$0.32 (0.59%)54.3855.46584.14K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$IART She's gettin' ready to...

0 Like Report