Stockscreener 앱 받기
18.79
2.18%
0.40
시간 외 거래:
18.79
Integra Lifesciences Holdings Corp 주식 (IART) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $18.86 | $18.32 | $0.54 | 951,869.0 | +2.18% |
| 2026-07-09 | $18.41 | $17.01 | $1.40 | 939,722.0 | +6.30% |
| 2026-07-08 | $17.57 | $17.10 | $0.465 | 702,376.0 | -0.92% |
| 2026-07-07 | $18.75 | $17.30 | $1.45 | 1,106,163.0 | -3.96% |
| 2026-07-06 | $18.53 | $17.80 | $0.73 | 881,999.0 | +0.72% |
| 2026-07-02 | $18.34 | $17.76 | $0.58 | 682,935.0 | +0.89% |
| 2026-07-01 | $18.52 | $17.86 | $0.66 | 803,323.0 | -0.39% |
| 2026-06-30 | $18.64 | $17.90 | $0.74 | 935,940.0 | -4.16% |
| 2026-06-29 | $18.92 | $18.32 | $0.5999 | 987,428.0 | -0.11% |
| 2026-06-26 | $18.90 | $18.00 | $0.90 | 2,156,605.0 | +3.65% |
| 2026-06-25 | $18.53 | $17.74 | $0.79 | 847,868.0 | +1.80% |
| 2026-06-24 | $18.25 | $17.66 | $0.585 | 720,005.0 | +0.51% |
| 2026-06-23 | $18.11 | $17.14 | $0.97 | 860,641.0 | +0.51% |
| 2026-06-22 | $17.82 | $17.37 | $0.45 | 841,098.0 | +0.11% |
| 2026-06-18 | $18.30 | $17.50 | $0.795 | 2,322,858.0 | +2.21% |
| 2026-06-17 | $17.81 | $17.09 | $0.7168 | 791,245.0 | -2.88% |
| 2026-06-16 | $17.88 | $17.48 | $0.3968 | 861,973.0 | +1.43% |
| 2026-06-15 | $18.19 | $17.39 | $0.80 | 891,529.0 | -1.74% |
| 2026-06-12 | $17.88 | $17.25 | $0.635 | 534,399.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $18.86 | $17.01 | $1.85 | 7,020,256.0 | +4.62% |
| 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% |
2.36%
자본화:
|
볼륨(24시간):