NasdaqGS - Delayed Quote • USD
Integra LifeSciences Holdings Corporation (IART)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:51 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 29.27 | 29.27 | 27.18 | 28.41 | 28.41 | 1,581,100 |
Apr 24, 2024 | 29.12 | 29.39 | 28.72 | 29.38 | 29.38 | 900,300 |
Apr 23, 2024 | 29.05 | 29.80 | 28.97 | 29.38 | 29.38 | 1,006,600 |
Apr 22, 2024 | 28.81 | 29.38 | 28.50 | 28.98 | 28.98 | 1,611,700 |
Apr 19, 2024 | 31.72 | 31.72 | 27.85 | 28.68 | 28.68 | 2,916,200 |
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 |
Related Tickers
CNMD CONMED Corporation
61.90
-11.58%
NARI Inari Medical, Inc.
38.07
-0.29%
QDEL QuidelOrtho Corporation
39.69
-2.77%
INSP Inspire Medical Systems, Inc.
231.01
-1.36%
BIO Bio-Rad Laboratories, Inc.
275.60
-0.94%
PODD Insulet Corporation
164.17
-1.84%
BRKR Bruker Corporation
80.59
-1.96%
EW Edwards Lifesciences Corporation
88.01
-0.68%
LIVN LivaNova PLC
55.10
-1.50%
ITGR Integer Holdings Corporation
111.15
-9.83%