Australia markets open in 6 hours 42 minutes

Integra LifeSciences Holdings Corporation (IART)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.00+0.97 (+1.80%)
At close: 04:00PM EDT
55.00 0.00 (0.00%)
After hours: 04:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202254.1155.2853.7955.0055.00423,900
30 June 202255.3755.3753.7554.0354.03497,000
29 June 202254.5255.8753.9955.8555.85650,900
28 June 202255.4455.7054.3754.4654.46688,800
27 June 202254.6855.4654.3855.0055.00588,700
24 June 202254.0055.2253.6154.4954.491,471,700
23 June 202254.5754.9453.7653.9053.90416,300
22 June 202255.3255.9953.8454.2254.22979,400
21 June 202255.3955.9254.5355.6955.69313,900
17 June 202254.1255.1253.8054.3654.36984,700
16 June 202255.5355.5553.5753.8653.86448,600
15 June 202255.9357.1555.4856.4356.43287,900
14 June 202257.4359.0055.0355.5355.53437,400
13 June 202258.3559.4857.2057.4457.44477,400
10 June 202259.2360.2558.7059.5659.56297,300
09 June 202260.5960.6659.8059.8559.85320,900
08 June 202260.9861.6360.8761.0161.01180,000
07 June 202259.6361.6659.3261.4661.46326,100
06 June 202260.8961.3560.1060.1260.12195,700
03 June 202261.3861.8860.4460.6860.68213,900
02 June 202260.8861.9559.9761.8361.83343,600
01 June 202262.6562.9360.4960.8560.851,480,800
31 May 202261.9762.9961.1062.6462.64313,500
27 May 202261.7862.2460.3862.1562.15191,700
26 May 202260.0861.8160.0861.3661.36409,300
25 May 202260.0560.5059.5560.0560.05208,900
24 May 202260.1860.7059.3960.1060.10199,900
23 May 202260.5360.7759.5160.6960.69405,500
20 May 202260.3260.4358.9859.9059.90196,700
19 May 202259.5560.0659.0459.6759.67216,300
18 May 202261.8961.8959.4259.7959.79336,700
17 May 202260.1662.3959.5462.3362.33520,900
16 May 202259.1859.9658.4459.7159.71186,200
13 May 202258.2659.4557.8859.3259.32321,000
12 May 202257.2457.9656.6757.8257.82402,600
11 May 202257.5958.5456.9557.1657.16273,600
10 May 202257.2057.7055.1657.6157.61626,100
09 May 202258.3658.4056.2556.4956.49543,000
06 May 202259.5060.1158.2859.1259.12411,900
05 May 202261.4161.5459.0559.6659.66468,200
04 May 202261.3961.9260.2661.7061.70560,500
03 May 202260.4162.1860.1961.3961.39578,700
02 May 202260.9761.7759.7360.5060.50563,100
29 Apr 202262.0562.5361.0361.1661.16563,700
28 Apr 202262.2163.6961.0562.3562.35587,200
27 Apr 202262.5564.8161.8362.0962.091,039,500
26 Apr 202261.6061.6059.9360.6160.61765,100
25 Apr 202260.3062.0559.7862.0362.03460,500
22 Apr 202263.4563.4560.2360.3360.33477,700
21 Apr 202265.2865.6063.7363.9163.91335,500
20 Apr 202264.8465.7264.1865.0165.01249,300
19 Apr 202261.2764.6361.2764.4764.47395,200
18 Apr 202262.4662.8561.3061.4461.44329,000
14 Apr 202263.5563.8062.6762.6862.68213,100
13 Apr 202263.0463.9562.6463.3763.37235,000
12 Apr 202263.3664.3963.2263.6663.66410,000
11 Apr 202263.9864.3563.0763.1963.19272,800
08 Apr 202263.8765.0563.5864.1764.17318,500
07 Apr 202263.9064.5763.8664.1464.14227,400
06 Apr 202263.5564.3362.7264.1764.17334,500
05 Apr 202264.4065.4063.7663.9063.90485,400
04 Apr 202266.0466.5164.3264.5464.54326,600
01 Apr 202264.4666.5964.4666.5266.52562,900
31 Mar 202265.6566.2164.1364.2664.26363,700
30 Mar 202266.8567.1465.3165.7165.71379,200
29 Mar 202264.4166.9763.9066.7766.771,446,700
28 Mar 202263.6464.7063.5063.6463.64674,800
25 Mar 202263.4463.6362.9963.5263.52619,100
24 Mar 202263.2563.7662.6163.3463.34724,400
23 Mar 202264.4366.0562.7862.8662.861,305,800
22 Mar 202264.6665.6764.2664.6764.67311,000
21 Mar 202264.0364.9363.7064.5864.58461,200
18 Mar 202265.1865.3263.9864.0364.03919,500
17 Mar 202264.6166.3664.0065.4465.44598,200
16 Mar 202265.1365.6863.5164.9464.94662,600
15 Mar 202265.8566.0564.3664.9064.90411,800
14 Mar 202265.2566.2164.9665.3765.37397,700
11 Mar 202266.2466.8565.0265.1165.11587,600
10 Mar 202265.5266.3065.2965.8065.80347,000
09 Mar 202266.7367.0265.8766.2066.20334,400
08 Mar 202267.6767.9065.4065.6765.67777,200
07 Mar 202267.4068.2966.7067.8267.82610,500
04 Mar 202267.1467.7166.4167.5567.55290,600
03 Mar 202267.9968.1566.9667.5367.53267,100
02 Mar 202266.5067.8766.5067.5967.59402,600
01 Mar 202266.6967.6965.3966.3266.32398,700
28 Feb 202266.7467.7166.2067.0667.06413,500
25 Feb 202265.9967.4365.8167.3767.37798,800
24 Feb 202263.3066.2862.8565.9465.94606,400
23 Feb 202262.2565.7261.5064.6664.66780,200
22 Feb 202264.7766.3464.3565.3865.38485,900
18 Feb 202265.5566.2864.8265.2465.24412,500
17 Feb 202266.3966.6365.5565.6665.66346,400
16 Feb 202266.8067.5366.1167.0567.05367,800
15 Feb 202265.8767.3065.4866.8766.87376,800
14 Feb 202265.7066.1665.1065.4565.45495,000
11 Feb 202266.3366.8165.1265.6165.61254,800
10 Feb 202265.5967.1565.5966.1966.19304,000
09 Feb 202266.2767.1465.9066.2466.24595,400
08 Feb 202264.3066.2364.3065.8265.82772,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...