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.

DateOpenCloseChangeLowHighVolume
2024-03-2834.7635.45↑$0.69 (1.99%)34.5935.49823.65K
2024-03-2733.9534.83↑$0.88 (2.59%)33.9534.891.03M
2024-03-2633.5333.75↑$0.22 (0.66%)33.2833.82785.20K
2024-03-2534.1033.40↓$0.70 (-2.05%)33.2434.20623.56K
2024-03-2234.3833.76↓$0.62 (-1.80%)33.7334.44535.42K
2024-03-2134.2634.43↑$0.17 (0.50%)34.0834.63602.55K
2024-03-2034.1934.11↓$0.08 (-0.23%)33.7934.36613.91K
2024-03-1934.2434.32↑$0.08 (0.23%)34.0434.59718.81K
2024-03-1834.6934.24↓$0.45 (-1.30%)34.1734.83762.38K
2024-03-1534.7634.70↓$0.06 (-0.17%)34.3535.071.03M
2024-03-1435.7834.85↓$0.93 (-2.60%)34.6435.91677.93K
2024-03-1335.7235.78↑$0.06 (0.17%)35.4936.49794.17K
2024-03-1236.1335.88↓$0.25 (-0.69%)35.4736.431.36M
2024-03-1136.0036.22↑$0.22 (0.61%)35.9636.77594.49K
2024-03-0835.9236.73↑$0.81 (2.26%)35.9236.80671.68K
2024-03-0736.2236.10↓$0.12 (-0.33%)36.0236.51403.99K
2024-03-0636.7236.11↓$0.61 (-1.66%)35.7836.99515.36K
2024-03-0535.9536.56↑$0.61 (1.70%)35.8037.171.02M
2024-03-0436.0035.93↓$0.07 (-0.19%)35.5736.35827.71K
2024-03-0137.1335.99↓$1.14 (-3.07%)35.9337.131.16M
2024-02-2939.0036.91↓$2.09 (-5.36%)36.5140.922.33M
2024-02-2841.1738.67↓$2.50 (-6.07%)38.0841.172.39M
2024-02-2744.2944.27↓$0.02 (-0.05%)43.9644.69611.53K
2024-02-2644.5044.15↓$0.35 (-0.79%)43.9144.91561.09K
2024-02-2344.7544.73↓$0.02 (-0.04%)44.1445.09370.51K
2024-02-2244.7244.85↑$0.13 (0.29%)44.5845.11355.92K
2024-02-2144.9544.75↓$0.20 (-0.44%)44.7045.41592.70K
2024-02-2044.8945.20↑$0.31 (0.69%)44.3245.42603.03K
2024-02-1644.4145.04↑$0.63 (1.42%)44.1645.40692.40K
2024-02-1544.1044.75↑$0.65 (1.47%)43.7244.82674.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

graffititrain

$IART I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report