IART - Integra LifeSciences Holdings Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202039.5442.6039.0641.7541.75913,500
Mar 26, 202039.3041.2439.3040.7740.77968,600
Mar 25, 202039.6140.8038.1238.7938.791,655,800
Mar 24, 202038.5039.8837.8339.4939.491,282,200
Mar 23, 202037.8938.8236.1936.6736.67804,400
Mar 20, 202037.8939.6937.3837.8237.82935,300
Mar 19, 202036.7839.8836.0337.9237.92747,400
Mar 18, 202037.2938.4234.2136.8836.88648,400
Mar 17, 202040.7142.1538.3439.2439.24717,200
Mar 16, 202034.7242.9034.7239.5639.56804,700
Mar 13, 202043.9544.7039.7343.3943.391,316,900
Mar 12, 202043.4944.1641.6941.9241.921,208,200
Mar 11, 202047.8948.3545.2646.0846.08905,100
Mar 10, 202046.7849.3245.3549.2349.231,535,400
Mar 09, 202047.6448.0445.5345.6145.611,380,700
Mar 06, 202050.3250.6248.3249.9149.911,124,000
Mar 05, 202051.7951.9649.5150.0650.061,054,000
Mar 04, 202052.2854.1651.1352.7952.79666,700
Mar 03, 202052.5153.9950.7151.3051.30958,200
Mar 02, 202052.2052.9051.0252.5652.561,069,500
Feb 28, 202051.1952.5050.4052.1052.10945,400
Feb 27, 202052.8254.9552.6752.7752.77654,000
Feb 26, 202056.8958.7954.3154.3454.34501,300
Feb 25, 202058.7159.0956.4556.5256.52504,000
Feb 24, 202057.6158.8755.9258.6458.64610,900
Feb 21, 202060.4260.9558.9759.2759.27413,100
Feb 20, 202061.4061.7260.3460.5160.51951,300
Feb 19, 202059.9961.4259.3461.0461.04944,800
Feb 18, 202058.8059.1958.0658.8258.82558,600
Feb 14, 202059.1259.3958.3558.9358.93233,800
Feb 13, 202058.5159.5858.1559.0559.05377,400
Feb 12, 202058.7058.9857.9758.7658.76459,300
Feb 11, 202058.3759.0158.1458.5258.52618,000
Feb 10, 202055.7858.5955.7858.1658.16380,700
Feb 07, 202057.9657.9657.1957.4457.44552,800
Feb 06, 202058.0058.9457.5858.0058.00782,500
Feb 05, 202057.0058.5556.8157.8357.832,765,000
Feb 04, 202055.5957.0454.8856.6756.67537,600
Feb 03, 202055.4955.9455.1055.5155.51367,500
Jan 31, 202054.6755.3454.3255.0455.04530,800
Jan 30, 202054.4155.1054.0155.0655.06277,800
Jan 29, 202055.2855.3754.6554.8754.87232,200
Jan 28, 202054.4555.5254.1355.0955.09404,100
Jan 27, 202054.1955.1853.7954.3754.37236,500
Jan 24, 202056.2156.2155.1755.2155.21313,200
Jan 23, 202058.2658.4756.1256.1856.18435,600
Jan 22, 202058.8159.0458.2158.4058.40575,200
Jan 21, 202059.0859.4158.3058.6458.64476,300
Jan 17, 202060.3660.7359.0559.1359.13631,900
Jan 16, 202058.7060.3658.4660.3060.30654,400
Jan 15, 202058.1358.8356.9958.3258.32544,600
Jan 14, 202058.1158.5257.8858.4858.48237,800
Jan 13, 202058.2958.4757.9358.3758.37188,700
Jan 10, 202058.6058.7657.8758.2658.26481,400
Jan 09, 202057.8858.6157.3658.3458.34486,900
Jan 08, 202056.9157.5056.6757.3557.35602,200
Jan 07, 202055.9757.0455.8456.8156.81366,000
Jan 06, 202056.7657.7256.3957.3757.37359,000
Jan 03, 202057.3657.6756.7957.2657.26292,200
Jan 02, 202058.5858.5857.2757.8757.87508,900
Dec 31, 201957.8658.5457.3858.2858.28304,800
Dec 30, 201958.6858.8157.6058.0358.03346,800
Dec 27, 201958.7959.1258.2858.6858.68411,400
Dec 26, 201959.5959.6658.5558.8058.80172,700
Dec 24, 201959.6559.6558.5059.4459.4485,000
Dec 23, 201958.6059.7657.5459.4059.40673,800
Dec 20, 201959.5960.1656.6458.6058.60852,400
Dec 19, 201959.4059.7358.7259.3959.39599,100
Dec 18, 201960.8960.8958.9759.4259.42336,400
Dec 17, 201959.7363.2358.6660.5660.56779,300
Dec 16, 201961.9962.0659.4659.5059.50475,700
Dec 13, 201961.7262.1961.1761.7361.73658,700
Dec 12, 201961.1962.1160.9661.9661.96253,900
Dec 11, 201960.9161.5160.8561.2661.26312,400
Dec 10, 201960.9761.4960.4660.8860.88203,600
Dec 09, 201962.0262.0260.8760.8860.88368,000
Dec 06, 201962.0662.7862.0662.2562.25283,700
Dec 05, 201961.5461.9861.1961.6861.68366,700
Dec 04, 201960.6361.6060.6361.4561.45329,800
Dec 03, 201960.2060.6560.2060.4960.49488,800
Dec 02, 201960.9661.2060.3260.8060.80414,200
Nov 29, 201961.1961.3060.6960.9960.99217,300
Nov 27, 201961.1161.7860.6961.3461.34155,900
Nov 26, 201960.8461.2060.4460.9960.99574,800
Nov 25, 201959.5560.8859.5560.7660.76445,400
Nov 22, 201959.0359.3157.9959.1959.19226,900
Nov 21, 201959.1359.1858.1758.9758.97429,800
Nov 20, 201958.6859.2758.1559.1959.19507,500
Nov 19, 201958.2659.0758.0758.9258.92289,400
Nov 18, 201958.5658.7057.7258.0258.02460,200
Nov 15, 201958.0058.6457.5158.4358.43244,500
Nov 14, 201957.7158.1057.5657.8057.80188,800
Nov 13, 201958.0758.3157.4357.7057.70281,500
Nov 12, 201958.4458.7158.1058.3858.38192,800
Nov 11, 201958.1658.6257.9158.2058.20235,800
Nov 08, 201958.0558.7957.5558.5558.55280,300
Nov 07, 201958.5359.1557.7357.9757.97340,500
Nov 06, 201958.9159.2358.0958.1458.14233,900
Nov 05, 201958.7759.2358.6058.8858.88341,800
Nov 04, 201958.9859.2357.8958.6758.67494,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...