Mail

IART - Integra LifeSciences Holdings Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	38.59	39.14	38.45	38.94	38.94	648,700
01 June 2023	37.92	38.71	37.36	38.42	38.42	686,600
31 May 2023	38.20	38.27	37.44	37.95	37.95	1,022,900
30 May 2023	38.37	38.52	37.57	38.31	38.31	925,800
26 May 2023	38.48	39.11	37.90	38.45	38.45	971,200
25 May 2023	38.89	38.92	38.13	38.48	38.48	1,371,200
24 May 2023	39.00	41.14	39.00	39.15	39.15	2,893,600
23 May 2023	44.80	46.00	39.78	40.48	40.48	6,405,400
22 May 2023	49.79	50.78	49.59	50.72	50.72	380,500
19 May 2023	49.94	50.43	49.46	49.79	49.79	340,000
18 May 2023	49.31	49.84	49.01	49.70	49.70	246,500
17 May 2023	49.15	49.84	48.59	49.67	49.67	411,500
16 May 2023	48.98	49.19	48.64	48.96	48.96	337,200
15 May 2023	49.18	49.71	49.00	49.40	49.40	470,400
12 May 2023	49.68	49.85	48.90	49.05	49.05	384,000
11 May 2023	49.76	49.98	49.23	49.60	49.60	312,600
10 May 2023	50.46	50.46	49.63	50.04	50.04	376,600
09 May 2023	50.08	50.08	49.26	50.02	50.02	535,700
08 May 2023	50.94	51.12	49.86	50.37	50.37	409,500
05 May 2023	50.63	50.83	49.92	50.74	50.74	571,200
04 May 2023	51.04	51.04	49.90	50.20	50.20	648,200
03 May 2023	52.61	53.18	51.29	51.35	51.35	810,600
02 May 2023	55.42	55.46	52.22	52.25	52.25	844,200
01 May 2023	55.26	56.21	54.93	55.63	55.63	457,900
28 Apr 2023	54.86	55.81	54.86	55.32	55.32	507,500
27 Apr 2023	54.00	55.51	53.77	55.22	55.22	618,900
26 Apr 2023	56.41	56.41	52.78	54.20	54.20	2,068,100
25 Apr 2023	58.28	59.10	58.28	58.84	58.84	584,500
24 Apr 2023	58.41	58.97	58.20	58.78	58.78	493,100
21 Apr 2023	58.39	58.61	57.91	58.22	58.22	296,600
20 Apr 2023	57.72	58.42	57.52	58.20	58.20	306,400
19 Apr 2023	57.52	58.47	57.52	58.00	58.00	421,800
18 Apr 2023	59.11	59.11	57.75	57.77	57.77	310,300
17 Apr 2023	58.92	59.30	58.40	58.75	58.75	421,900
14 Apr 2023	58.90	59.33	58.58	58.98	58.98	310,300
13 Apr 2023	58.04	58.93	57.74	58.89	58.89	527,100
12 Apr 2023	58.43	58.84	57.62	57.69	57.69	373,500
11 Apr 2023	57.52	58.24	57.52	58.06	58.06	274,400
10 Apr 2023	57.24	57.47	56.80	57.37	57.37	307,900
06 Apr 2023	57.72	58.03	57.29	57.38	57.38	337,800
05 Apr 2023	57.13	57.67	56.97	57.52	57.52	333,100
04 Apr 2023	56.72	57.43	56.72	57.11	57.11	250,500
03 Apr 2023	57.25	57.51	56.59	56.85	56.85	271,400
31 Mar 2023	56.73	57.46	56.55	57.41	57.41	324,100
30 Mar 2023	55.90	56.64	55.43	56.52	56.52	399,100
29 Mar 2023	55.81	56.22	55.22	55.44	55.44	403,300
28 Mar 2023	54.74	55.55	54.74	55.48	55.48	364,900
27 Mar 2023	55.44	55.55	54.98	55.04	55.04	269,300
24 Mar 2023	53.96	55.26	53.66	54.95	54.95	441,000
23 Mar 2023	53.88	54.48	53.68	54.21	54.21	669,400
22 Mar 2023	54.68	54.99	53.44	53.48	53.48	314,200
21 Mar 2023	54.43	54.92	53.98	54.78	54.78	513,700
20 Mar 2023	53.91	54.84	53.61	54.03	54.03	478,700
17 Mar 2023	54.26	54.41	53.31	53.44	53.44	873,700
16 Mar 2023	52.50	54.55	52.50	54.42	54.42	321,300
15 Mar 2023	52.74	53.36	52.52	53.09	53.09	475,700
14 Mar 2023	53.80	54.79	53.27	54.09	54.09	599,600
13 Mar 2023	52.52	53.54	52.30	52.61	52.61	387,500
10 Mar 2023	53.42	53.71	52.13	52.87	52.87	759,000
09 Mar 2023	54.14	54.58	53.57	53.61	53.61	414,000
08 Mar 2023	54.39	54.45	53.68	53.91	53.91	428,800
07 Mar 2023	54.59	55.17	53.95	54.27	54.27	571,100
06 Mar 2023	55.54	55.76	54.19	54.57	54.57	640,800
03 Mar 2023	55.46	55.94	55.16	55.80	55.80	707,100
02 Mar 2023	54.58	55.25	54.15	55.09	55.09	658,500
01 Mar 2023	56.74	56.74	54.64	54.82	54.82	607,700
28 Feb 2023	57.03	57.60	55.54	55.62	55.62	712,800
27 Feb 2023	57.15	57.51	56.68	57.16	57.16	471,400
24 Feb 2023	56.21	56.83	54.82	56.73	56.73	527,900
23 Feb 2023	56.40	57.27	55.69	56.82	56.82	444,100
22 Feb 2023	55.37	56.68	54.79	56.05	56.05	735,800
21 Feb 2023	57.24	57.24	55.82	56.71	56.71	858,200
17 Feb 2023	57.12	57.83	56.77	57.54	57.54	364,000
16 Feb 2023	56.99	57.84	56.07	57.28	57.28	567,500
15 Feb 2023	57.64	58.35	57.09	57.82	57.82	771,800
14 Feb 2023	57.95	58.81	57.72	57.99	57.99	469,000
13 Feb 2023	58.04	58.37	57.43	58.33	58.33	441,400
10 Feb 2023	57.80	58.22	57.55	58.03	58.03	484,600
09 Feb 2023	59.40	59.52	57.73	58.06	58.06	653,400
08 Feb 2023	58.75	59.64	58.19	59.48	59.48	512,400
07 Feb 2023	57.78	59.42	57.35	59.17	59.17	357,300
06 Feb 2023	59.22	59.66	57.87	58.04	58.04	241,900
03 Feb 2023	59.92	60.65	58.91	59.61	59.61	373,100
02 Feb 2023	58.91	60.69	58.83	60.49	60.49	632,600
01 Feb 2023	57.22	59.15	56.93	58.57	58.57	465,100
31 Jan 2023	57.05	57.34	56.59	57.30	57.30	474,300
30 Jan 2023	57.82	58.01	56.64	56.68	56.68	357,200
27 Jan 2023	57.35	59.22	57.00	58.23	58.23	643,400
26 Jan 2023	56.50	57.73	55.81	56.84	56.84	460,700
25 Jan 2023	56.09	56.78	55.77	56.78	56.78	299,800
24 Jan 2023	56.47	56.89	56.17	56.65	56.65	221,400
23 Jan 2023	56.27	57.22	55.98	56.93	56.93	272,700
20 Jan 2023	55.19	56.27	54.87	56.27	56.27	292,500
19 Jan 2023	54.36	55.43	53.95	55.28	55.28	377,200
18 Jan 2023	56.44	56.89	54.55	54.78	54.78	423,600
17 Jan 2023	57.10	57.47	56.04	56.46	56.46	371,200
13 Jan 2023	56.56	57.57	56.38	57.40	57.40	429,300
12 Jan 2023	58.18	58.18	56.65	57.04	57.04	418,500
11 Jan 2023	58.14	58.39	56.44	58.14	58.14	461,100
10 Jan 2023	57.53	58.37	57.17	57.61	57.61	436,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...