Integra LifeSciences Holdings (IART) Historical Stock Data
35.45 ↑0.62 (1.78%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IART is down -0.41% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 35.78 | 34.85 | ↓$0.93 (-2.60%) | 34.64 | 35.91 | 677.93K |
2024-03-13 | 35.72 | 35.78 | ↑$0.06 (0.17%) | 35.49 | 36.49 | 794.17K |
2024-03-12 | 36.13 | 35.88 | ↓$0.25 (-0.69%) | 35.47 | 36.43 | 1.36M |
2024-03-11 | 36.00 | 36.22 | ↑$0.22 (0.61%) | 35.96 | 36.77 | 594.49K |
2024-03-08 | 35.92 | 36.73 | ↑$0.81 (2.26%) | 35.92 | 36.80 | 671.68K |
2024-03-07 | 36.22 | 36.10 | ↓$0.12 (-0.33%) | 36.02 | 36.51 | 403.99K |
2024-03-06 | 36.72 | 36.11 | ↓$0.61 (-1.66%) | 35.78 | 36.99 | 515.36K |
2024-03-05 | 35.95 | 36.56 | ↑$0.61 (1.70%) | 35.80 | 37.17 | 1.02M |
2024-03-04 | 36.00 | 35.93 | ↓$0.07 (-0.19%) | 35.57 | 36.35 | 827.71K |
2024-03-01 | 37.13 | 35.99 | ↓$1.14 (-3.07%) | 35.93 | 37.13 | 1.16M |
2024-02-29 | 39.00 | 36.91 | ↓$2.09 (-5.36%) | 36.51 | 40.92 | 2.33M |
2024-02-28 | 41.17 | 38.67 | ↓$2.50 (-6.07%) | 38.08 | 41.17 | 2.39M |
2024-02-27 | 44.29 | 44.27 | ↓$0.02 (-0.05%) | 43.96 | 44.69 | 611.53K |
2024-02-26 | 44.50 | 44.15 | ↓$0.35 (-0.79%) | 43.91 | 44.91 | 561.09K |
2024-02-23 | 44.75 | 44.73 | ↓$0.02 (-0.04%) | 44.14 | 45.09 | 370.51K |
2024-02-22 | 44.72 | 44.85 | ↑$0.13 (0.29%) | 44.58 | 45.11 | 355.92K |
2024-02-21 | 44.95 | 44.75 | ↓$0.20 (-0.44%) | 44.70 | 45.41 | 592.70K |
2024-02-20 | 44.89 | 45.20 | ↑$0.31 (0.69%) | 44.32 | 45.42 | 603.03K |
2024-02-16 | 44.41 | 45.04 | ↑$0.63 (1.42%) | 44.16 | 45.40 | 692.40K |
2024-02-15 | 44.10 | 44.75 | ↑$0.65 (1.47%) | 43.72 | 44.82 | 674.34K |
Create an account or log in to view more rows.
$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
$IART unstoppable up wow