Integra Lifesciences Holdings Corp (IART) Historical Prices & Data

Integra Lifesciences Holdings Corp Historical Rates

Frequency

Daily

From Mar 25, 2024 to Apr 25, 2024

Date	High	Low	Open	Close	% Change
Apr 24, 2024	29.39	28.72	29.12	29.38	0.89%
Apr 23, 2024	29.80	28.96	29.05	29.38	1.14%
Apr 22, 2024	29.38	28.50	28.81	28.98	0.59%
Apr 19, 2024	31.72	27.85	31.72	28.68	-9.58%
Apr 18, 2024	32.08	31.47	31.98	31.63	-1.09%
Apr 17, 2024	32.34	31.82	31.93	31.94	0.03%
Apr 16, 2024	32.13	31.57	31.94	31.82	-0.38%
Apr 15, 2024	33.04	31.93	32.86	32.06	-2.43%
Apr 12, 2024	32.91	32.50	32.81	32.80	-0.03%
Apr 11, 2024	34.41	33.12	34.41	33.15	-3.66%
Apr 10, 2024	34.08	33.45	33.76	34.08	0.95%
Apr 9, 2024	34.79	34.39	34.39	34.61	0.64%
Apr 8, 2024	34.65	34.12	34.27	34.44	0.50%
Apr 5, 2024	34.32	33.57	33.68	34.00	0.95%
Apr 4, 2024	34.39	33.76	34.14	33.80	-1.00%
Apr 3, 2024	34.80	33.67	34.80	33.90	-2.59%
Apr 2, 2024	34.63	33.50	34.62	33.52	-3.18%
Apr 1, 2024	35.45	34.51	35.45	34.72	-2.06%
Mar 28, 2024	35.49	34.59	34.76	35.45	1.99%
Mar 27, 2024	34.89	33.95	33.95	34.83	2.59%
Mar 26, 2024	33.82	33.28	33.53	33.75	0.66%
Mar 25, 2024	34.20	33.23	34.10	33.40	-2.05%

Highest:35.49

Lowest:27.85

Average:32.74

Difference:-4.72

% Change:-13.84%

Data Vendor: Xignite Logo

Stocks