Get the Stockscreener App
28.34
0.25%
-0.07
After Hours:
28.34
Integra Lifesciences Holdings Corp Stock (IART) Price History
The historical daily chart and data for Integra Lifesciences Holdings Corp stock (IART), show that the latest closing stock price as of April 26, 2024, is $28.34.
- Integra Lifesciences Holdings Corp all-time high stock price is $77.40, occurred on April 28, 2021.
- The lowest Integra Lifesciences Holdings Corp stock price recorded was $21.25 on April 11, 2014. Since then, Integra Lifesciences Holdings Corp's stock price has risen over 33.36% to $28.34 now.
- The 52-week high stock price for IART is $56.21, representing a 98.34% increase from the current share price, occurred on May 01, 2023.
- The 52-week low stock price for IART is $27.18, indicating a -4.09% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Integra Lifesciences Holdings Corp (IART) stock in the beginning of 2023 was $68.48. The stock closed the year at $56.07, a loss of over -18.12% for the year.
The table below shows more information about IART historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $28.81 | $28.13 | $0.68 | 444,067.0 | -0.25% |
| Apr 25, 2024 | $29.27 | $27.18 | $2.09 | 1,559,791.0 | -3.30% |
| Apr 24, 2024 | $29.39 | $28.72 | $0.67 | 899,548.0 | +0.00% |
| Apr 23, 2024 | $29.80 | $28.96 | $0.835 | 1,003,598.0 | +1.38% |
| Apr 22, 2024 | $29.38 | $28.50 | $0.88 | 1,630,528.0 | +1.05% |
| Apr 19, 2024 | $31.72 | $27.85 | $3.87 | 2,905,617.0 | -9.33% |
| Apr 18, 2024 | $32.08 | $31.47 | $0.605 | 493,564.0 | -0.97% |
| Apr 17, 2024 | $32.34 | $31.82 | $0.515 | 639,366.0 | +0.38% |
| Apr 16, 2024 | $32.13 | $31.57 | $0.56 | 695,935.0 | -0.75% |
| Apr 15, 2024 | $33.04 | $31.93 | $1.11 | 625,348.0 | -2.26% |
| Apr 12, 2024 | $32.91 | $32.50 | $0.415 | 619,744.0 | -1.06% |
| Apr 11, 2024 | $34.41 | $33.12 | $1.29 | 537,887.0 | -2.73% |
| Apr 10, 2024 | $34.08 | $33.45 | $0.625 | 634,491.0 | -1.53% |
| Apr 09, 2024 | $34.79 | $34.39 | $0.40 | 580,966.0 | +0.49% |
| Apr 08, 2024 | $34.65 | $34.12 | $0.525 | 402,844.0 | +1.29% |
| Apr 05, 2024 | $34.32 | $33.57 | $0.75 | 674,584.0 | +0.59% |
| Apr 04, 2024 | $34.39 | $33.76 | $0.63 | 547,179.0 | -0.29% |
| Apr 03, 2024 | $34.80 | $33.67 | $1.13 | 622,268.0 | +1.13% |
| Apr 02, 2024 | $34.63 | $33.50 | $1.13 | 505,733.0 | -3.46% |
Integra Lifesciences Holdings Corp Stock (IART) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Integra Lifesciences Holdings Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IART shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Integra Lifesciences Holdings Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Integra Lifesciences Holdings Corp Stock (IART) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $35.45 | $27.18 | $8.27 | 17,320,538.0 | -20.06% |
| Mar, 2024 | $37.17 | $33.23 | $3.94 | 15,494,064.0 | -3.96% |
| Feb, 2024 | $45.42 | $36.51 | $8.91 | 14,751,974.0 | -8.07% |
| Jan, 2024 | $44.07 | $40.07 | $4.00 | 9,732,650.0 | -7.81% |
Integra Lifesciences Holdings Corp Stock (IART) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.11 | $38.98 | $6.12 | 11,684,316.0 | +11.13% |
| Nov, 2023 | $39.97 | $35.78 | $4.19 | 11,106,127.0 | +8.98% |
| Oct, 2023 | $39.34 | $33.44 | $5.90 | 16,170,394.0 | -5.84% |
| Sep, 2023 | $43.14 | $37.42 | $5.72 | 12,515,564.0 | -10.23% |
| Aug, 2023 | $45.65 | $41.01 | $4.64 | 11,729,269.0 | -6.44% |
| Jul, 2023 | $46.75 | $39.61 | $7.14 | 15,652,471.0 | +10.55% |
| Jun, 2023 | $42.20 | $37.36 | $4.84 | 13,913,919.0 | +8.38% |
| May, 2023 | $56.21 | $37.44 | $18.77 | 21,100,340.0 | -31.40% |
| Apr, 2023 | $59.33 | $52.78 | $6.55 | 9,015,365.0 | -3.64% |
| Mar, 2023 | $57.46 | $52.13 | $5.33 | 11,643,055.0 | +3.22% |
| Feb, 2023 | $60.69 | $54.78 | $5.91 | 10,084,306.0 | -2.93% |
| Jan, 2023 | $59.22 | $53.95 | $5.27 | 8,706,386.0 | +2.19% |
Integra Lifesciences Holdings Corp Stock (IART) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $59.68 | $54.05 | $5.63 | 9,992,005.0 | +2.06% |
| Nov, 2022 | $55.00 | $47.67 | $7.33 | 9,957,639.0 | +9.33% |
| Oct, 2022 | $50.77 | $40.66 | $10.10 | 16,253,009.0 | +18.63% |
| Sep, 2022 | $50.43 | $41.87 | $8.56 | 10,732,172.0 | -11.21% |
| Aug, 2022 | $57.80 | $47.05 | $10.75 | 9,865,752.0 | -13.32% |
| Jul, 2022 | $57.69 | $51.21 | $6.48 | 9,655,473.0 | +1.87% |
| Jun, 2022 | $62.93 | $53.57 | $9.36 | 11,501,735.0 | -13.75% |
| May, 2022 | $62.99 | $55.16 | $7.83 | 7,753,817.0 | +2.42% |
| Apr, 2022 | $66.59 | $59.78 | $6.81 | 8,589,185.0 | -4.82% |
| Mar, 2022 | $68.29 | $62.60 | $5.69 | 13,291,275.0 | -4.18% |
| Feb, 2022 | $67.71 | $61.50 | $6.21 | 9,006,323.0 | +3.58% |
| Jan, 2022 | $69.90 | $61.80 | $8.10 | 7,372,892.0 | -3.36% |
1.69%
0.48%
Cap:
|
Volume (24h):