Stockscreener 앱 받기
16.57
0.18%
-0.0186
Integra Lifesciences Holdings Corp 주식 (IART) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $16.81 | $16.44 | $0.37 | 47,307.0 | +0.06% |
| 2026-08-20 | $17.46 | $16.55 | $0.91 | 582,314.0 | -3.77% |
| 2026-08-19 | $18.37 | $17.16 | $1.21 | 652,350.0 | -1.77% |
| 2026-08-18 | $18.15 | $17.50 | $0.65 | 541,259.0 | -0.62% |
| 2026-08-17 | $18.13 | $17.62 | $0.51 | 541,153.0 | -3.71% |
| 2026-08-14 | $18.45 | $17.73 | $0.72 | 451,191.0 | +0.55% |
| 2026-08-13 | $18.64 | $17.94 | $0.705 | 795,056.0 | +4.95% |
| 2026-08-12 | $17.51 | $17.00 | $0.51 | 466,013.0 | +0.06% |
| 2026-08-11 | $17.78 | $17.19 | $0.59 | 609,917.0 | +1.76% |
| 2026-08-10 | $17.52 | $17.00 | $0.515 | 686,185.0 | -1.04% |
| 2026-08-07 | $17.62 | $16.99 | $0.63 | 637,394.0 | +0.88% |
| 2026-08-06 | $17.73 | $17.05 | $0.685 | 562,640.0 | -3.28% |
| 2026-08-05 | $17.90 | $17.49 | $0.41 | 606,021.0 | -1.23% |
| 2026-08-04 | $18.00 | $17.62 | $0.38 | 748,505.0 | +0.11% |
| 2026-08-03 | $18.34 | $17.07 | $1.27 | 1,278,775.0 | +7.39% |
| 2026-07-31 | $17.59 | $16.24 | $1.35 | 934,029.0 | -2.75% |
| 2026-07-30 | $17.98 | $16.36 | $1.62 | 1,707,498.0 | +3.82% |
| 2026-07-29 | $19.00 | $16.04 | $2.96 | 2,550,834.0 | -16.55% |
| 2026-07-28 | $20.49 | $19.42 | $1.07 | 1,166,324.0 | +1.18% |
| 2026-07-27 | $20.40 | $19.33 | $1.07 | 1,015,190.0 | -1.31% |
| 2026-07-24 | $19.84 | $18.56 | $1.28 | 901,081.0 | +6.63% |
| 2026-07-23 | $18.87 | $18.29 | $0.58 | 609,264.0 | -1.38% |
| 2026-07-22 | $19.06 | $18.48 | $0.575 | 802,796.0 | -1.00% |
Integra Lifesciences Holdings Corp 주식 (IART) 연도별 가격 이력
이 심층 분석에서는 Integra Lifesciences Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IART 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Integra Lifesciences Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Integra Lifesciences Holdings Corp 주식 (IART) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $18.64 | $16.44 | $2.20 | 9,206,080.0 | -0.30% |
| 2026-07 | $20.49 | $16.04 | $4.45 | 22,157,679.0 | -7.29% |
| 2026-06 | $18.92 | $15.35 | $3.57 | 20,496,088.0 | +11.97% |
| 2026-05 | $16.70 | $10.38 | $6.32 | 25,865,526.0 | +52.18% |
| 2026-04 | $11.50 | $9.12 | $2.38 | 15,804,215.0 | +11.89% |
| 2026-03 | $11.10 | $8.70 | $2.40 | 19,281,261.0 | -17.22% |
| 2026-02 | $12.38 | $10.60 | $1.78 | 14,578,893.0 | +2.15% |
| 2026-01 | $14.12 | $10.70 | $3.42 | 13,941,215.0 | -10.31% |
Integra Lifesciences Holdings Corp 주식 (IART) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.35 | $12.37 | $1.98 | 15,719,343.0 | -3.35% |
| 2025-11 | $13.43 | $10.87 | $2.56 | 19,427,386.0 | +9.24% |
| 2025-10 | $16.49 | $11.05 | $5.44 | 26,179,148.0 | -16.19% |
| 2025-09 | $16.28 | $12.80 | $3.48 | 24,074,708.0 | -5.29% |
| 2025-08 | $15.42 | $11.57 | $3.85 | 30,336,221.0 | +15.14% |
| 2025-07 | $14.07 | $11.08 | $2.99 | 23,381,136.0 | +7.09% |
| 2025-06 | $14.41 | $11.06 | $3.35 | 28,345,387.0 | -3.08% |
| 2025-05 | $17.04 | $11.60 | $5.44 | 33,540,209.0 | -22.76% |
| 2025-04 | $21.95 | $14.45 | $7.50 | 14,662,868.0 | -25.47% |
| 2025-03 | $24.36 | $21.43 | $2.93 | 14,359,998.0 | -5.26% |
| 2025-02 | $26.98 | $21.09 | $5.89 | 12,386,430.0 | -11.07% |
| 2025-01 | $27.13 | $21.26 | $5.87 | 10,553,218.0 | +15.08% |
Integra Lifesciences Holdings Corp 주식 (IART) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.98 | $21.31 | $3.67 | 10,056,885.0 | -8.58% |
| 2024-11 | $26.96 | $18.98 | $7.98 | 22,264,198.0 | +31.02% |
| 2024-10 | $20.02 | $16.80 | $3.21 | 15,889,404.0 | +3.25% |
| 2024-09 | $20.25 | $16.96 | $3.29 | 21,252,612.0 | -10.67% |
| 2024-08 | $24.99 | $20.10 | $4.89 | 19,865,985.0 | -18.02% |
| 2024-07 | $32.66 | $22.94 | $9.72 | 30,715,352.0 | -14.86% |
| 2024-06 | $32.28 | $28.11 | $4.17 | 40,719,139.0 | -5.70% |
| 2024-05 | $31.34 | $22.36 | $8.98 | 32,483,266.0 | +5.93% |
| 2024-04 | $35.45 | $27.18 | $8.27 | 18,162,325.0 | -17.72% |
| 2024-03 | $37.17 | $33.23 | $3.94 | 15,494,064.0 | -3.96% |
| 2024-02 | $45.42 | $36.51 | $8.91 | 14,751,974.0 | -8.07% |
| 2024-01 | $44.07 | $40.07 | $4.00 | 9,732,650.0 | -7.81% |
0.72%
0.31%
자본화:
|
볼륨(24시간):