• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,308.95
  • 0.23 %
  • $88.32
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Integra LifeSciences Holdings Corporation (IART) Charts

Integra LifeSciences Holdings Corporation (IART) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$22.49

-$0.39

(-1.7%)

Day's range
$22.47
Day's range
$22.97
  • 5 DAY PERFORMANCE

    -3.52%
  • 1 MONTH PERFORMANCE

    +13.19%
  • 3 MONTH PERFORMANCE

    +4.31%
  • 6 MONTH PERFORMANCE

    -18.34%
  • YEAR-TO-DATE PERFORMANCE

    -48.36%
  • 1 YEAR PERFORMANCE

    -41.96%

Integra LifeSciences Holdings Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $22.88 $22.49   (-1.7%) $22.97 $22.47 588,049 $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
09/25/2024 $17.90 $17.14   (-4.25%) $18.16 $17.07 880,200 $1.33 B
09/24/2024 $17.65 $17.88   (1.3%) $18.22 $17.52 1.02 M $1.38 B
09/23/2024 $17.35 $17.54   (1.1%) $17.80 $17.07 1.62 M $1.36 B
09/20/2024 $17.25 $17.40   (0.87%) $17.45 $17.15 2.45 M $1.35 B
09/19/2024 $17.90 $17.47   (-2.4%) $18.00 $17.42 798,100 $1.35 B
09/18/2024 $17.07 $17.53   (2.69%) $18.02 $17.01 857,635 $1.36 B
09/17/2024 $17.37 $17.16   (-1.21%) $17.86 $16.99 710,900 $1.33 B
09/16/2024 $17.57 $17.32   (-1.42%) $17.82 $17.22 826,900 $1.34 B
09/13/2024 $17.86 $17.47   (-2.18%) $18.15 $17.38 772,800 $1.35 B
09/12/2024 $17.65 $17.65   (0%) $17.71 $17.02 1.43 M $1.37 B
09/11/2024 $17.71 $17.60   (-0.62%) $17.77 $16.96 1.68 M $1.36 B
09/10/2024 $17.60 $17.72   (0.68%) $18.07 $17.56 1.22 M $1.37 B
09/09/2024 $18.26 $17.57   (-3.78%) $18.36 $17.56 1.73 M $1.36 B
09/06/2024 $19.13 $18.50   (-3.29%) $19.17 $18.08 979,537 $1.43 B
09/05/2024 $19.36 $19.19   (-0.88%) $19.50 $18.90 851,830 $1.49 B
09/04/2024 $19.18 $19.33   (0.78%) $19.54 $18.96 963,823 $1.50 B
09/03/2024 $19.96 $19.27   (-3.46%) $20.26 $19.04 717,900 $1.49 B
08/30/2024 $20.82 $20.34   (-2.31%) $20.97 $20.30 688,200 $1.57 B
08/29/2024 $20.44 $20.71   (1.32%) $20.95 $20.33 486,341 $1.60 B
08/28/2024 $20.39 $20.35   (-0.2%) $20.42 $20.10 529,524 $1.58 B
08/27/2024 $20.95 $20.52   (-2.05%) $20.98 $20.38 498,236 $1.59 B
08/26/2024 $21.13 $20.96   (-0.8%) $21.46 $20.93 672,900 $1.62 B
08/23/2024 $20.55 $21.07   (2.53%) $21.21 $20.28 683,814 $1.63 B
08/22/2024 $21.03 $20.37   (-3.14%) $21.09 $20.26 889,145 $1.58 B
08/21/2024 $20.81 $21.03   (1.06%) $21.08 $20.75 1.36 M $1.63 B
08/20/2024 $21.43 $20.85   (-2.71%) $21.47 $20.76 699,500 $1.61 B
08/19/2024 $21.63 $21.55   (-0.37%) $21.76 $21.32 562,651 $1.67 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.