5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
-6.62%
3 MONTH PERFORMANCE
+26.67%
6 MONTH PERFORMANCE
-22.54%
YEAR-TO-DATE PERFORMANCE
-49.18%
1 YEAR PERFORMANCE
-50.14%
Integra LifeSciences Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $22.08 | $22.13 (0.23%) | $22.27 | $21.83 | 133,101 | $1.69 B |
| 12/23/2024 | $21.84 | $22.01 (0.78%) | $22.20 | $21.56 | 403,829 | $1.68 B |
| 12/20/2024 | $21.48 | $21.80 (1.49%) | $22.29 | $21.31 | 1.52 M | $1.67 B |
| 12/19/2024 | $22.22 | $21.71 (-2.3%) | $22.61 | $21.55 | 497,739 | $1.66 B |
| 12/18/2024 | $23.26 | $22.16 (-4.73%) | $23.26 | $22.10 | 684,300 | $1.69 B |
| 12/17/2024 | $23.59 | $23.03 (-2.37%) | $23.83 | $22.87 | 721,631 | $1.76 B |
| 12/16/2024 | $23.83 | $23.71 (-0.5%) | $24.59 | $23.59 | 634,322 | $1.81 B |
| 12/13/2024 | $24.15 | $24.03 (-0.5%) | $24.27 | $23.78 | 370,100 | $1.84 B |
| 12/12/2024 | $24.07 | $24.24 (0.71%) | $24.50 | $23.91 | 272,622 | $1.85 B |
| 12/11/2024 | $24.14 | $24.15 (0.04%) | $24.44 | $23.74 | 436,100 | $1.85 B |
| 12/10/2024 | $24.52 | $24.01 (-2.08%) | $24.52 | $23.80 | 533,600 | $1.84 B |
| 12/09/2024 | $24.42 | $24.38 (-0.16%) | $24.98 | $24.28 | 439,134 | $1.86 B |
| 12/06/2024 | $24.10 | $24.10 (0%) | $24.33 | $23.83 | 415,200 | $1.84 B |
| 12/05/2024 | $24.13 | $23.86 (-1.12%) | $24.43 | $23.63 | 769,800 | $1.82 B |
| 12/04/2024 | $24.55 | $24.11 (-1.79%) | $24.92 | $23.96 | 865,900 | $1.84 B |
| 12/03/2024 | $24.47 | $24.63 (0.65%) | $24.79 | $24.15 | 347,400 | $1.88 B |
| 12/02/2024 | $24.10 | $24.58 (1.99%) | $24.65 | $23.65 | 572,700 | $1.88 B |
| 11/29/2024 | $24.59 | $24.58 (-0.04%) | $24.87 | $24.39 | 249,836 | $1.88 B |
| 11/27/2024 | $23.95 | $24.54 (2.46%) | $24.56 | $23.62 | 523,610 | $1.88 B |
| 11/26/2024 | $24.01 | $23.70 (-1.29%) | $24.10 | $23.44 | 639,400 | $1.81 B |
| 11/25/2024 | $23.80 | $24.24 (1.85%) | $24.43 | $23.77 | 967,700 | $1.85 B |
| 11/22/2024 | $23.16 | $23.58 (1.81%) | $23.87 | $23.06 | 571,000 | $1.80 B |
| 11/21/2024 | $23.06 | $23.00 (-0.26%) | $23.14 | $22.66 | 2.83 M | $1.76 B |
| 11/20/2024 | $22.74 | $22.93 (0.84%) | $22.95 | $22.32 | 373,066 | $1.75 B |
| 11/19/2024 | $22.10 | $22.88 (3.53%) | $23.01 | $21.97 | 527,200 | $1.75 B |
| 11/18/2024 | $22.88 | $22.49 (-1.7%) | $22.97 | $22.47 | 619,112 | $1.72 B |
| 11/15/2024 | $23.48 | $22.88 (-2.56%) | $23.73 | $22.86 | 763,300 | $1.75 B |
| 11/14/2024 | $23.31 | $23.27 (-0.17%) | $23.95 | $23.03 | 727,900 | $1.78 B |
| 11/13/2024 | $24.84 | $23.31 (-6.16%) | $24.84 | $23.24 | 1.32 M | $1.78 B |
| 11/12/2024 | $25.20 | $24.81 (-1.55%) | $25.52 | $24.74 | 1.11 M | $1.90 B |
| 11/11/2024 | $25.14 | $25.45 (1.23%) | $26.14 | $24.84 | 749,901 | $1.95 B |
| 11/08/2024 | $25.57 | $24.78 (-3.09%) | $25.75 | $24.76 | 1.00 M | $1.89 B |
| 11/07/2024 | $26.51 | $25.51 (-3.77%) | $26.57 | $25.26 | 1.02 M | $1.95 B |
| 11/06/2024 | $25.60 | $26.70 (4.3%) | $26.96 | $25.57 | 1.73 M | $2.04 B |
| 11/05/2024 | $24.16 | $24.91 (3.1%) | $25.03 | $24.00 | 1.75 M | $1.90 B |
| 11/04/2024 | $22.00 | $24.12 (9.64%) | $24.90 | $21.48 | 3.69 M | $1.84 B |
| 11/01/2024 | $18.98 | $19.28 (1.58%) | $19.71 | $18.98 | 2.16 M | $1.47 B |
| 10/31/2024 | $19.54 | $18.76 (-3.99%) | $19.54 | $18.48 | 1.14 M | $1.45 B |
| 10/30/2024 | $19.35 | $19.48 (0.67%) | $19.87 | $19.23 | 426,000 | $1.51 B |
| 10/29/2024 | $19.13 | $19.50 (1.93%) | $19.64 | $19.09 | 383,500 | $1.51 B |
| 10/28/2024 | $19.14 | $19.32 (0.94%) | $19.68 | $19.11 | 482,114 | $1.50 B |
| 10/25/2024 | $18.94 | $18.95 (0.05%) | $19.26 | $18.77 | 511,201 | $1.47 B |
| 10/24/2024 | $19.07 | $18.88 (-1%) | $19.30 | $18.81 | 530,900 | $1.46 B |
| 10/23/2024 | $19.10 | $19.11 (0.05%) | $19.30 | $18.74 | 421,048 | $1.48 B |
| 10/22/2024 | $19.50 | $19.19 (-1.59%) | $19.50 | $18.95 | 577,410 | $1.49 B |
| 10/21/2024 | $19.87 | $19.51 (-1.81%) | $19.99 | $19.35 | 809,946 | $1.51 B |
| 10/18/2024 | $19.71 | $19.87 (0.81%) | $19.97 | $19.56 | 482,738 | $1.54 B |
| 10/17/2024 | $19.73 | $19.76 (0.15%) | $19.84 | $19.14 | 719,900 | $1.53 B |
| 10/16/2024 | $19.55 | $19.80 (1.28%) | $20.02 | $19.45 | 652,500 | $1.53 B |
| 10/15/2024 | $19.11 | $19.51 (2.09%) | $19.72 | $18.98 | 856,900 | $1.51 B |
| 10/14/2024 | $19.18 | $19.22 (0.21%) | $19.23 | $18.56 | 824,500 | $1.49 B |
| 10/11/2024 | $19.29 | $19.23 (-0.31%) | $19.97 | $19.10 | 1.20 M | $1.49 B |
| 10/10/2024 | $17.86 | $19.27 (7.89%) | $19.33 | $17.86 | 1.58 M | $1.49 B |
| 10/09/2024 | $17.52 | $18.10 (3.31%) | $18.27 | $17.34 | 836,139 | $1.40 B |
| 10/08/2024 | $17.46 | $17.49 (0.17%) | $17.55 | $17.07 | 766,816 | $1.35 B |
| 10/07/2024 | $17.21 | $17.43 (1.28%) | $17.61 | $17.04 | 955,900 | $1.35 B |
| 10/04/2024 | $17.21 | $17.00 (-1.22%) | $17.47 | $16.96 | 686,510 | $1.32 B |
| 10/03/2024 | $17.11 | $16.95 (-0.94%) | $17.22 | $16.81 | 629,700 | $1.31 B |
| 10/02/2024 | $17.47 | $17.32 (-0.86%) | $17.50 | $17.10 | 785,300 | $1.34 B |
| 10/01/2024 | $18.03 | $17.50 (-2.94%) | $18.35 | $17.42 | 616,038 | $1.35 B |
| 09/30/2024 | $18.10 | $18.17 (0.39%) | $18.18 | $17.67 | 601,800 | $1.41 B |
| 09/27/2024 | $17.72 | $17.87 (0.85%) | $18.20 | $17.55 | 797,500 | $1.38 B |
| 09/26/2024 | $17.38 | $17.47 (0.52%) | $17.86 | $17.21 | 792,700 | $1.35 B |