-
5 DAY PERFORMANCE
+30.96% -
1 MONTH PERFORMANCE
+44.37% -
3 MONTH PERFORMANCE
+15.93% -
6 MONTH PERFORMANCE
+1.36% -
YEAR-TO-DATE PERFORMANCE
-42.02% -
1 YEAR PERFORMANCE
-32.58%
Integra LifeSciences Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $25.57 | $25.25 (-1.27%) | $25.57 | $25.25 | 10,264 | |
| 11/07/2024 | $26.51 | $25.51 (-3.77%) | $26.57 | $25.26 | 973,464 | $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 |
| 08/16/2024 | $21.80 | $21.56 (-1.1%) | $22.07 | $21.53 | 526,900 | $1.67 B |
| 08/15/2024 | $21.72 | $21.86 (0.64%) | $22.06 | $21.58 | 957,843 | $1.69 B |
| 08/14/2024 | $21.81 | $21.30 (-2.34%) | $21.83 | $21.12 | 598,100 | $1.65 B |
| 08/13/2024 | $21.46 | $21.67 (0.98%) | $21.69 | $21.11 | 1.01 M | $1.68 B |
| 08/12/2024 | $21.74 | $21.29 (-2.07%) | $21.74 | $21.08 | 949,023 | $1.65 B |
| 08/09/2024 | $21.78 | $21.80 (0.09%) | $22.12 | $21.48 | 831,664 | $1.69 B |
| 08/08/2024 | $21.74 | $21.78 (0.18%) | $22.50 | $21.54 | 1.04 M | $1.69 B |