U.S. Markets closed

Integra LifeSciences Holdings Corporation (IART)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.03-0.22 (-0.44%)
At close: 4:00PM EDT

50.05 +0.02 (0.04%)
After hours: 4:11PM EDT

People also watch
ICUIWMGIHAECNMDNUVA
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201750.3350.4049.8550.0350.03314,532
Aug 15, 201750.4950.5450.1750.2350.2311,900
Aug 14, 201749.8650.4349.7550.3150.31245,700
Aug 11, 201749.0649.8549.0149.5249.52316,900
Aug 10, 201749.5849.8548.8148.8748.87434,600
Aug 09, 201749.6849.8249.3949.8149.81310,700
Aug 08, 201750.3250.5849.4649.8949.89754,900
Aug 07, 201749.5250.6949.2850.4950.49519,300
Aug 04, 201749.2349.3348.7649.0849.08325,500
Aug 03, 201748.0549.3348.0548.9148.91638,000
Aug 02, 201749.1349.1347.4147.8047.80951,600
Aug 01, 201749.7049.9148.8949.1149.11603,400
Jul 31, 201749.9450.2049.4849.6649.66905,700
Jul 28, 201749.9750.2049.5749.9549.95882,000
Jul 27, 201749.4650.5149.3650.1150.111,598,600
Jul 26, 201753.0453.0749.0449.7449.742,874,300
Jul 25, 201755.3155.7254.7155.6255.62596,400
Jul 24, 201755.0055.4454.8555.1955.19650,100
Jul 21, 201756.2356.4254.9355.0455.04678,000
Jul 20, 201755.7956.2655.6455.7055.70384,500
Jul 19, 201755.2255.8055.0255.7655.76285,100
Jul 18, 201755.1255.3454.8555.1255.12255,600
Jul 17, 201755.0155.3354.6455.1155.11330,400
Jul 14, 201754.4355.2454.1554.9854.98405,300
Jul 13, 201754.7254.7253.9754.4754.47314,300
Jul 12, 201753.9354.8253.8454.7354.73372,400
Jul 11, 201753.2553.8253.2553.7353.73281,800
Jul 10, 201753.6653.6652.9953.2153.21556,700
Jul 07, 201753.2753.8052.9653.6653.66808,600
Jul 06, 201754.0154.0252.9453.0453.04538,600
Jul 05, 201754.0854.1953.2954.0754.07989,000
Jul 03, 201754.6654.7153.9254.0954.09151,100
Jun 30, 201754.2554.7453.8754.5154.51415,800
Jun 29, 201754.5354.7352.9853.8153.81545,000
Jun 28, 201754.0254.6953.9954.5454.54371,900
Jun 27, 201754.0054.3753.7153.7453.74376,600
Jun 26, 201754.4254.6853.6653.9753.97426,100
Jun 23, 201753.7954.5153.2254.3454.34939,800
Jun 22, 201754.1254.2953.6353.8153.81371,300
Jun 21, 201753.5954.3353.2754.2154.21468,300
Jun 20, 201753.7554.3853.4753.5253.52349,400
Jun 19, 201752.9753.8452.9053.6753.67351,900
Jun 16, 201752.3653.0752.3652.7952.79924,300
Jun 15, 201752.2953.2052.2652.7252.72289,600
Jun 14, 201752.6653.0452.3552.8752.87559,900
Jun 13, 201751.9152.5251.8252.4552.45457,100
Jun 12, 201751.6352.0850.6051.7851.78547,700
Jun 09, 201752.3152.8451.3151.8251.82625,000
Jun 08, 201751.7252.3551.5452.1652.16385,400
Jun 07, 201751.6252.5351.2651.6851.68543,400
Jun 06, 201751.0351.8350.9151.2551.25527,600
Jun 05, 201751.5551.6951.0551.1451.14511,600
Jun 02, 201751.0751.5950.7051.5751.57578,700
Jun 01, 201750.4350.8850.0950.8350.83473,400
May 31, 201750.5650.8550.0550.3550.35757,100
May 30, 201749.1749.9649.1249.8849.88685,800
May 26, 201749.7549.8048.6749.0549.05520,900
May 25, 201748.9050.0548.7549.6549.651,331,000
May 24, 201747.8648.8647.8548.7748.77440,000
May 23, 201748.0048.6647.7547.9747.97617,000
May 22, 201747.4948.2047.2347.9847.98572,300
May 19, 201746.5347.5046.5147.3947.39490,200
May 18, 201746.5747.2946.4046.4046.40821,000
May 17, 201746.4547.0046.2546.6946.69583,600
May 16, 201746.8746.9846.4146.9146.91286,500
May 15, 201746.4247.1546.3846.7346.73316,200
May 12, 201746.6146.8546.2046.3846.38396,600
May 11, 201747.0347.1546.5946.7546.75402,500
May 10, 201746.8047.3246.5147.1447.14504,600
May 09, 201746.2347.0046.2046.8346.83490,400
May 08, 201746.2546.7845.9446.1746.17523,800
May 05, 201746.1646.2845.9046.2546.25592,200
May 04, 201745.8946.0345.6445.9745.97323,800
May 03, 201746.3446.9745.7345.8345.83386,000
May 02, 201746.0246.5546.0146.4446.44400,300
May 01, 201746.0946.2345.8145.9945.99527,700
Apr 28, 201745.8346.2545.8345.9745.97453,800
Apr 27, 201746.3747.0245.7145.7645.76869,200
Apr 26, 201742.5045.8741.6745.8145.811,587,300
Apr 25, 201743.0243.9943.0043.7443.74779,700
Apr 24, 201742.6442.9742.3342.8842.88485,400
Apr 21, 201742.5242.5241.9042.1142.11444,500
Apr 20, 201741.6842.6241.6142.4942.49630,100
Apr 19, 201741.3241.7441.0441.6041.60630,800
Apr 18, 201741.1541.2740.5941.0941.09395,400
Apr 17, 201741.2341.4941.0941.3241.32395,800
Apr 13, 201740.9941.3340.6841.1441.14410,600
Apr 12, 201741.1941.4940.9541.0141.01394,700
Apr 11, 201740.9741.3540.9741.3041.30373,300
Apr 10, 201741.0541.2940.8241.1241.12721,200
Apr 07, 201740.8241.2340.8240.8640.86395,100
Apr 06, 201741.0641.9840.5140.9840.98455,500
Apr 05, 201741.6441.7440.9641.0241.02473,100
Apr 04, 201742.0442.4241.3141.4541.45486,000
Apr 03, 201742.2342.5541.6842.0142.01472,500
Mar 31, 201742.2742.7042.1042.1342.13491,500
Mar 30, 201742.3342.3942.1942.3342.33421,500
Mar 29, 201742.5442.7142.1142.2942.29442,100
Mar 28, 201742.9043.0842.4742.6042.60550,000
Mar 27, 201742.4443.0442.2043.0043.00679,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...