NasdaqGS - Nasdaq Real Time Price USD

Integra LifeSciences Holdings Corporation (IART)

30.79 -0.84 (-2.66%)
As of 10:26 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 31.57 31.57 30.74 30.79 30.79 197,648
Apr 18, 2024 31.98 32.08 31.47 31.63 31.63 508,400
Apr 17, 2024 31.93 32.34 31.83 31.94 31.94 646,200
Apr 16, 2024 31.94 32.13 31.57 31.82 31.82 705,300
Apr 15, 2024 32.86 33.04 31.93 32.06 32.06 625,300
Apr 12, 2024 32.81 32.92 32.50 32.80 32.80 619,700
Apr 11, 2024 34.41 34.41 33.12 33.15 33.15 537,900
Apr 10, 2024 33.76 34.08 33.46 34.08 34.08 634,500
Apr 9, 2024 34.39 34.79 34.39 34.61 34.61 581,000
Apr 8, 2024 34.27 34.65 34.12 34.44 34.44 487,600
Apr 5, 2024 33.68 34.32 33.57 34.00 34.00 674,600
Apr 4, 2024 34.14 34.39 33.76 33.80 33.80 547,200
Apr 3, 2024 34.80 34.80 33.67 33.90 33.90 622,300
Apr 2, 2024 34.62 34.63 33.50 33.52 33.52 505,700
Apr 1, 2024 35.45 35.45 34.51 34.72 34.72 853,400
Mar 28, 2024 34.76 35.49 34.59 35.45 35.45 823,600
Mar 27, 2024 33.95 34.89 33.95 34.83 34.83 1,031,000
Mar 26, 2024 33.53 33.82 33.28 33.75 33.75 785,200
Mar 25, 2024 34.10 34.20 33.24 33.40 33.40 623,600
Mar 22, 2024 34.38 34.44 33.73 33.76 33.76 535,400
Mar 21, 2024 34.26 34.63 34.08 34.43 34.43 602,500
Mar 20, 2024 34.19 34.36 33.79 34.11 34.11 613,900
Mar 19, 2024 34.24 34.59 34.04 34.32 34.32 718,800
Mar 18, 2024 34.69 34.83 34.17 34.24 34.24 762,400
Mar 15, 2024 34.76 35.07 34.35 34.70 34.70 1,033,700
Mar 14, 2024 35.78 35.91 34.64 34.85 34.85 677,900
Mar 13, 2024 35.72 36.49 35.49 35.78 35.78 794,200
Mar 12, 2024 36.13 36.43 35.47 35.88 35.88 1,363,100
Mar 11, 2024 36.00 36.77 35.96 36.22 36.22 594,500
Mar 8, 2024 35.92 36.80 35.92 36.73 36.73 671,700
Mar 7, 2024 36.22 36.51 36.02 36.10 36.10 404,000
Mar 6, 2024 36.72 36.99 35.78 36.11 36.11 536,800
Mar 5, 2024 35.95 37.17 35.80 36.56 36.56 1,021,500
Mar 4, 2024 36.00 36.35 35.57 35.93 35.93 827,700
Mar 1, 2024 37.13 37.13 35.93 35.99 35.99 1,157,300
Feb 29, 2024 39.00 40.92 36.51 36.91 36.91 2,325,100
Feb 28, 2024 41.17 41.17 38.08 38.67 38.67 2,386,800
Feb 27, 2024 44.29 44.69 43.96 44.27 44.27 611,500
Feb 26, 2024 44.50 44.91 43.91 44.15 44.15 561,100
Feb 23, 2024 44.75 45.09 44.14 44.73 44.73 370,500
Feb 22, 2024 44.72 45.11 44.58 44.85 44.85 355,900
Feb 21, 2024 44.95 45.41 44.70 44.75 44.75 592,700
Feb 20, 2024 44.89 45.42 44.32 45.20 45.20 603,000
Feb 16, 2024 44.41 45.40 44.16 45.04 45.04 692,400
Feb 15, 2024 44.10 44.82 43.72 44.75 44.75 674,300
Feb 14, 2024 42.98 43.98 42.76 43.65 43.65 837,900
Feb 13, 2024 42.59 43.10 42.15 42.70 42.70 784,200
Feb 12, 2024 42.53 43.96 42.53 43.93 43.93 769,600
Feb 9, 2024 41.72 42.46 41.51 42.43 42.43 378,700
Feb 8, 2024 41.17 41.79 40.58 41.72 41.72 544,900
Feb 7, 2024 41.12 41.66 40.89 41.18 41.18 377,600
Feb 6, 2024 39.64 41.06 39.56 41.02 41.02 364,200
Feb 5, 2024 39.61 40.22 39.18 39.50 39.50 463,000
Feb 2, 2024 40.37 40.50 39.84 40.17 40.17 287,600
Feb 1, 2024 40.16 41.13 40.12 40.92 40.92 367,200
Jan 31, 2024 40.99 41.38 40.07 40.15 40.15 519,500
Jan 30, 2024 41.78 41.90 40.84 40.87 40.87 309,100
Jan 29, 2024 41.74 41.89 41.50 41.88 41.88 395,300
Jan 26, 2024 42.04 42.30 41.53 41.84 41.84 258,100
Jan 25, 2024 41.92 42.12 41.48 41.79 41.79 188,400
Jan 24, 2024 42.73 42.89 41.40 41.43 41.43 288,700
Jan 23, 2024 43.39 43.39 42.20 42.21 42.21 286,100
Jan 22, 2024 42.81 43.97 42.66 43.11 43.11 425,300
Jan 19, 2024 42.56 43.12 41.17 42.39 42.39 341,100
Jan 18, 2024 42.06 42.58 41.75 42.39 42.39 294,500
Jan 17, 2024 41.43 42.09 41.20 41.89 41.89 488,300
Jan 16, 2024 42.61 42.61 41.80 42.00 42.00 588,900
Jan 12, 2024 43.78 44.00 42.66 42.94 42.94 702,500
Jan 11, 2024 43.31 43.49 42.77 43.33 43.33 650,400
Jan 10, 2024 43.58 43.82 42.61 43.52 43.52 535,700
Jan 9, 2024 42.78 44.05 42.78 43.46 43.46 419,700
Jan 8, 2024 42.11 43.40 42.11 43.31 43.31 380,500
Jan 5, 2024 41.38 42.29 40.91 42.06 42.06 860,400
Jan 4, 2024 40.65 41.61 40.26 41.41 41.41 891,900
Jan 3, 2024 42.67 42.67 40.73 40.80 40.80 734,200
Jan 2, 2024 43.30 44.07 43.04 43.25 43.25 402,900
Dec 29, 2023 43.80 43.89 43.33 43.55 43.55 530,400
Dec 28, 2023 43.57 44.05 43.42 43.93 43.93 239,500
Dec 27, 2023 44.53 44.88 43.70 43.88 43.88 309,800
Dec 26, 2023 44.63 44.70 44.17 44.38 44.38 358,500
Dec 22, 2023 44.65 45.11 44.11 44.59 44.59 418,200
Dec 21, 2023 43.57 44.37 43.31 44.36 44.36 309,700
Dec 20, 2023 43.43 43.89 43.11 43.14 43.14 600,000
Dec 19, 2023 43.11 43.46 42.94 43.42 43.42 423,600
Dec 18, 2023 43.00 43.07 42.51 42.80 42.80 585,000
Dec 15, 2023 43.58 43.73 42.31 42.77 42.77 1,324,300
Dec 14, 2023 43.11 43.98 43.01 43.52 43.52 724,100
Dec 13, 2023 41.39 42.58 40.36 42.57 42.57 841,100
Dec 12, 2023 41.60 41.60 40.91 40.92 40.92 423,100
Dec 11, 2023 41.26 41.77 41.16 41.60 41.60 346,600
Dec 8, 2023 41.31 41.38 40.72 41.27 41.27 286,300
Dec 7, 2023 41.12 41.48 40.51 41.31 41.31 566,000
Dec 6, 2023 41.74 42.09 40.76 40.93 40.93 860,900
Dec 5, 2023 41.92 42.49 40.15 41.51 41.51 946,300
Dec 4, 2023 40.89 41.05 39.96 40.38 40.38 508,300
Dec 1, 2023 39.17 41.20 38.99 41.02 41.02 1,156,000
Nov 30, 2023 39.23 39.90 38.62 39.19 39.19 653,100
Nov 29, 2023 38.74 39.97 37.05 39.15 39.15 700,800
Nov 28, 2023 38.55 39.30 38.43 39.06 39.06 731,200
Nov 27, 2023 39.39 39.50 38.63 38.68 38.68 430,100
Nov 24, 2023 39.16 39.58 39.07 39.55 39.55 176,100
Nov 22, 2023 39.00 39.48 38.89 39.14 39.14 345,900
Nov 21, 2023 38.63 38.91 38.44 38.66 38.66 669,500
Nov 20, 2023 38.73 39.05 38.52 38.70 38.70 464,300
Nov 17, 2023 39.52 39.63 38.41 38.75 38.75 445,200
Nov 16, 2023 39.27 39.56 38.82 39.08 39.08 317,100
Nov 15, 2023 39.12 39.82 39.09 39.32 39.32 481,900
Nov 14, 2023 38.07 39.55 38.07 39.20 39.20 606,200
Nov 13, 2023 36.16 36.97 36.16 36.60 36.60 493,100
Nov 10, 2023 36.67 37.10 35.81 36.16 36.16 558,900
Nov 9, 2023 37.61 37.61 36.34 36.46 36.46 581,900
Nov 8, 2023 38.06 38.06 37.21 37.45 37.45 466,100
Nov 7, 2023 38.18 38.40 37.76 37.93 37.93 593,000
Nov 6, 2023 38.84 38.89 37.96 38.15 38.15 514,500
Nov 3, 2023 38.46 39.06 38.10 38.75 38.75 604,400
Nov 2, 2023 37.20 37.92 37.20 37.80 37.80 671,000
Nov 1, 2023 36.01 36.98 35.78 36.85 36.85 602,900
Oct 31, 2023 35.22 36.14 35.22 35.96 35.96 652,800
Oct 30, 2023 34.57 35.37 34.03 35.06 35.06 723,800
Oct 27, 2023 35.69 35.92 34.05 34.21 34.21 871,700
Oct 26, 2023 35.05 36.09 34.84 35.53 35.53 846,800
Oct 25, 2023 35.04 36.05 33.44 35.35 35.35 1,452,700
Oct 24, 2023 37.17 37.57 36.90 37.20 37.20 814,900
Oct 23, 2023 37.90 37.97 36.96 37.17 37.17 815,400
Oct 20, 2023 38.05 38.39 37.38 37.94 37.94 524,800
Oct 19, 2023 38.90 38.97 37.80 37.88 37.88 1,162,100
Oct 18, 2023 38.61 39.34 38.48 38.82 38.82 531,100
Oct 17, 2023 38.07 39.31 37.74 38.74 38.74 1,071,900
Oct 16, 2023 38.60 38.72 38.05 38.38 38.38 759,000
Oct 13, 2023 37.92 38.39 37.88 38.27 38.27 769,800
Oct 12, 2023 38.33 38.65 37.63 37.93 37.93 820,000
Oct 11, 2023 38.40 39.24 37.73 38.34 38.34 844,000
Oct 10, 2023 38.29 38.76 38.17 38.58 38.58 435,600
Oct 9, 2023 37.89 38.50 37.77 38.25 38.25 416,500
Oct 6, 2023 37.75 38.58 37.59 38.21 38.21 668,400
Oct 5, 2023 37.86 38.22 37.37 37.74 37.74 502,200
Oct 4, 2023 37.94 37.98 37.30 37.54 37.54 494,500
Oct 3, 2023 37.68 37.95 37.23 37.72 37.72 558,400
Oct 2, 2023 38.19 38.35 37.73 38.01 38.01 772,300
Sep 29, 2023 38.81 38.85 38.15 38.19 38.19 567,200
Sep 28, 2023 37.99 38.63 37.99 38.50 38.50 490,700
Sep 27, 2023 38.35 38.48 37.42 37.80 37.80 501,400
Sep 26, 2023 38.04 38.53 37.93 38.05 38.05 710,900
Sep 25, 2023 38.31 38.76 38.25 38.31 38.31 432,400
Sep 22, 2023 38.93 39.06 38.52 38.56 38.56 503,400
Sep 21, 2023 38.52 39.06 38.48 38.72 38.72 446,100
Sep 20, 2023 39.49 39.67 38.91 38.92 38.92 469,600
Sep 19, 2023 39.21 39.44 38.94 39.27 39.27 339,300
Sep 18, 2023 39.60 39.69 39.07 39.26 39.26 478,400
Sep 15, 2023 39.68 39.93 39.35 39.63 39.63 1,515,000
Sep 14, 2023 39.38 39.91 39.23 39.71 39.71 622,100
Sep 13, 2023 39.20 39.44 39.05 39.11 39.11 428,700
Sep 12, 2023 39.21 39.38 38.91 39.12 39.12 492,100
Sep 11, 2023 39.13 39.62 38.26 39.48 39.48 606,300
Sep 8, 2023 38.59 39.30 38.19 38.77 38.77 1,082,700
Sep 7, 2023 41.23 41.23 38.22 38.46 38.46 1,485,900
Sep 6, 2023 41.50 41.59 41.03 41.40 41.40 514,700
Sep 5, 2023 42.73 42.73 41.35 41.55 41.55 531,500
Sep 1, 2023 42.89 43.14 42.57 42.76 42.76 297,700
Aug 31, 2023 43.54 43.60 42.46 42.54 42.54 448,300
Aug 30, 2023 43.26 44.21 43.09 43.52 43.52 415,000
Aug 29, 2023 42.33 43.43 41.52 43.26 43.26 615,000
Aug 28, 2023 41.93 42.54 41.62 42.30 42.30 725,000
Aug 25, 2023 41.13 41.67 41.01 41.59 41.59 652,300
Aug 24, 2023 42.00 42.35 41.03 41.03 41.03 500,300
Aug 23, 2023 42.49 42.97 42.35 42.50 42.50 365,800
Aug 22, 2023 42.21 42.66 42.14 42.37 42.37 556,000
Aug 21, 2023 42.42 42.82 41.99 42.10 42.10 798,300
Aug 18, 2023 42.93 43.07 42.29 42.37 42.37 561,900
Aug 17, 2023 43.11 43.99 42.77 43.11 43.11 439,600
Aug 16, 2023 43.63 44.15 43.11 43.13 43.13 422,900
Aug 15, 2023 43.35 43.85 43.13 43.54 43.54 306,600
Aug 14, 2023 43.49 43.81 43.24 43.60 43.60 331,300
Aug 11, 2023 43.89 43.99 43.50 43.66 43.66 378,800
Aug 10, 2023 44.53 44.82 43.98 44.08 44.08 313,300
Aug 9, 2023 44.75 45.01 44.15 44.26 44.26 375,800
Aug 8, 2023 45.02 45.02 44.07 44.75 44.75 522,500
Aug 7, 2023 44.98 45.65 44.62 45.43 45.43 434,500
Aug 4, 2023 44.72 45.35 44.53 44.84 44.84 480,100
Aug 3, 2023 44.38 44.80 44.00 44.76 44.76 539,800
Aug 2, 2023 44.50 44.63 43.90 44.48 44.48 873,500
Aug 1, 2023 45.47 45.54 44.72 44.95 44.95 696,500
Jul 31, 2023 45.52 46.09 45.25 45.47 45.47 725,400
Jul 28, 2023 44.67 45.69 44.38 45.50 45.50 1,003,400
Jul 27, 2023 45.60 46.75 44.04 44.54 44.54 2,578,300
Jul 26, 2023 45.95 46.47 45.33 45.55 45.55 909,000
Jul 25, 2023 45.58 46.40 45.21 45.97 45.97 1,086,900
Jul 24, 2023 45.56 45.97 45.42 45.69 45.69 764,500
Jul 21, 2023 44.79 45.54 44.35 45.36 45.36 757,900
Jul 20, 2023 45.07 45.15 44.32 44.55 44.55 494,900
Jul 19, 2023 43.83 45.48 43.60 44.95 44.95 1,200,200
Jul 18, 2023 42.99 43.88 42.86 43.64 43.64 614,700
Jul 17, 2023 42.92 43.17 42.53 43.04 43.04 577,000
Jul 14, 2023 43.00 43.35 42.61 42.96 42.96 798,900
Jul 13, 2023 42.92 43.31 42.76 42.99 42.99 458,500
Jul 12, 2023 42.82 43.18 41.95 42.91 42.91 940,900
Jul 11, 2023 40.90 41.39 40.76 41.30 41.30 317,800
Jul 10, 2023 40.09 40.82 40.09 40.75 40.75 471,500
Jul 7, 2023 40.02 40.62 40.02 40.23 40.23 533,300
Jul 6, 2023 39.96 40.63 39.61 39.91 39.91 962,600
Jul 5, 2023 40.92 40.92 40.33 40.48 40.48 495,800
Jul 3, 2023 40.87 41.18 40.79 41.00 41.00 276,900
Jun 30, 2023 41.10 41.40 40.73 41.13 41.13 323,800
Jun 29, 2023 40.12 40.80 39.97 40.76 40.76 573,500
Jun 28, 2023 40.89 40.95 40.00 40.20 40.20 755,300
Jun 27, 2023 40.39 41.15 39.80 41.00 41.00 466,200
Jun 26, 2023 39.44 40.48 39.39 40.35 40.35 602,500
Jun 23, 2023 39.97 40.30 39.44 39.55 39.55 824,100
Jun 22, 2023 40.67 40.74 40.17 40.19 40.19 593,700
Jun 21, 2023 40.51 40.91 40.26 40.74 40.74 716,600
Jun 20, 2023 40.95 41.11 40.54 40.66 40.66 667,600
Jun 16, 2023 41.51 41.57 41.20 41.44 41.44 1,056,200
Jun 15, 2023 40.77 41.45 40.50 41.27 41.27 722,300
Jun 14, 2023 41.60 42.20 40.47 40.71 40.71 1,115,900
Jun 13, 2023 41.03 41.73 40.93 41.28 41.28 505,300
Jun 12, 2023 40.62 40.88 40.27 40.78 40.78 355,100
Jun 9, 2023 41.04 41.25 40.30 40.62 40.62 523,300
Jun 8, 2023 40.51 41.03 40.16 40.95 40.95 807,600
Jun 7, 2023 40.79 41.40 40.42 41.25 41.25 405,400
Jun 6, 2023 39.72 40.84 39.68 40.67 40.67 935,200
Jun 5, 2023 39.52 40.63 39.34 39.64 39.64 826,500
Jun 2, 2023 38.59 39.14 38.45 38.94 38.94 648,700
Jun 1, 2023 37.92 38.71 37.36 38.42 38.42 686,600
May 31, 2023 38.20 38.27 37.44 37.95 37.95 1,022,900
May 30, 2023 38.37 38.52 37.57 38.31 38.31 925,800
May 26, 2023 38.48 39.11 37.90 38.45 38.45 971,200
May 25, 2023 38.89 38.92 38.13 38.48 38.48 1,371,200
May 24, 2023 39.00 41.14 39.00 39.15 39.15 2,893,600
May 23, 2023 44.80 46.00 39.78 40.48 40.48 6,405,400
May 22, 2023 49.79 50.78 49.59 50.72 50.72 380,500
May 19, 2023 49.94 50.43 49.46 49.79 49.79 340,000
May 18, 2023 49.31 49.84 49.01 49.70 49.70 246,500
May 17, 2023 49.15 49.84 48.59 49.67 49.67 411,500
May 16, 2023 48.98 49.19 48.64 48.96 48.96 337,200
May 15, 2023 49.18 49.71 49.00 49.40 49.40 470,400
May 12, 2023 49.68 49.85 48.90 49.05 49.05 384,000
May 11, 2023 49.76 49.98 49.23 49.60 49.60 312,600
May 10, 2023 50.46 50.46 49.63 50.04 50.04 376,600
May 9, 2023 50.08 50.08 49.26 50.02 50.02 535,700
May 8, 2023 50.94 51.12 49.86 50.37 50.37 409,500
May 5, 2023 50.63 50.83 49.92 50.74 50.74 571,200
May 4, 2023 51.04 51.04 49.90 50.20 50.20 648,200
May 3, 2023 52.61 53.18 51.29 51.35 51.35 810,600
May 2, 2023 55.42 55.46 52.22 52.25 52.25 844,200
May 1, 2023 55.26 56.21 54.93 55.63 55.63 457,900
Apr 28, 2023 54.86 55.81 54.86 55.32 55.32 507,500
Apr 27, 2023 54.00 55.51 53.77 55.22 55.22 618,900
Apr 26, 2023 56.41 56.41 52.78 54.20 54.20 2,068,100
Apr 25, 2023 58.28 59.10 58.28 58.84 58.84 584,500
Apr 24, 2023 58.41 58.97 58.20 58.78 58.78 493,100
Apr 21, 2023 58.39 58.61 57.91 58.22 58.22 296,600
Apr 20, 2023 57.72 58.42 57.52 58.20 58.20 306,400
Apr 19, 2023 57.52 58.47 57.52 58.00 58.00 421,800

Related Tickers

CNMD CONMED Corporation
71.81
+1.03%
 
LIVN LivaNova PLC
52.65
-0.21%
 
MXCT MaxCyte, Inc.
3.9150
+0.90%
 
NVRO Nevro Corp.
12.44
+0.93%
 
ATEC Alphatec Holdings, Inc.
12.65
+2.51%
 
AXNX Axonics, Inc.
67.00
-0.07%
 
IRMD IRADIMED CORPORATION
40.89
+1.31%
 
INGN Inogen, Inc.
7.20
+1.55%
 
OFIX Orthofix Medical Inc.
13.11
+0.69%
 
QDEL QuidelOrtho Corporation
38.21
-0.14%