Integra LifeSciences Holdings (IART) Historical Stock Data
22.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IART is up 0.42% a day on average. There have been 18 days where Integra LifeSciences Holdings closed green and 12 days where IART closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 22.74 | 22.93 | ↑$0.19 (0.84%) | 22.32 | 22.95 | 373.07K |
| 2024-11-19 | 22.10 | 22.88 | ↑$0.78 (3.53%) | 21.97 | 23.01 | 527.18K |
| 2024-11-18 | 22.88 | 22.49 | ↓$0.39 (-1.70%) | 22.47 | 22.97 | 619.11K |
| 2024-11-15 | 23.48 | 22.88 | ↓$0.60 (-2.56%) | 22.86 | 23.73 | 763.30K |
| 2024-11-14 | 23.31 | 23.27 | ↓$0.04 (-0.17%) | 23.03 | 23.95 | 727.88K |
| 2024-11-13 | 24.84 | 23.31 | ↓$1.53 (-6.16%) | 23.24 | 24.84 | 1.32M |
| 2024-11-12 | 25.20 | 24.81 | ↓$0.39 (-1.55%) | 24.74 | 25.52 | 1.11M |
| 2024-11-11 | 25.14 | 25.45 | ↑$0.31 (1.23%) | 24.84 | 26.14 | 749.90K |
| 2024-11-08 | 25.57 | 24.78 | ↓$0.79 (-3.09%) | 24.76 | 25.75 | 1M |
| 2024-11-07 | 26.51 | 25.51 | ↓$1.00 (-3.77%) | 25.26 | 26.57 | 1.02M |
| 2024-11-06 | 25.60 | 26.70 | ↑$1.10 (4.30%) | 25.57 | 26.96 | 1.73M |
| 2024-11-05 | 24.16 | 24.91 | ↑$0.75 (3.10%) | 24.00 | 25.03 | 1.75M |
| 2024-11-04 | 22.00 | 24.12 | ↑$2.12 (9.64%) | 21.48 | 24.90 | 3.69M |
| 2024-11-01 | 18.98 | 19.28 | ↑$0.30 (1.58%) | 18.98 | 19.71 | 2.16M |
| 2024-10-31 | 19.54 | 18.76 | ↓$0.78 (-3.99%) | 18.48 | 19.54 | 1.14M |
| 2024-10-30 | 19.35 | 19.48 | ↑$0.13 (0.67%) | 19.23 | 19.87 | 425.98K |
| 2024-10-29 | 19.13 | 19.50 | ↑$0.37 (1.93%) | 19.09 | 19.64 | 383.48K |
| 2024-10-28 | 19.14 | 19.32 | ↑$0.18 (0.94%) | 19.11 | 19.68 | 482.11K |
| 2024-10-25 | 18.94 | 18.95 | ↑$0.01 (0.05%) | 18.78 | 19.26 | 511.20K |
| 2024-10-24 | 19.07 | 18.88 | ↓$0.19 (-1.00%) | 18.81 | 19.30 | 530.86K |
| 2024-10-23 | 19.10 | 19.11 | ↑$0.01 (0.05%) | 18.74 | 19.30 | 421.05K |
| 2024-10-22 | 19.50 | 19.19 | ↓$0.31 (-1.59%) | 18.95 | 19.50 | 577.41K |
| 2024-10-21 | 19.87 | 19.51 | ↓$0.36 (-1.81%) | 19.35 | 19.99 | 809.95K |
| 2024-10-18 | 19.71 | 19.87 | ↑$0.16 (0.81%) | 19.56 | 19.97 | 482.74K |
| 2024-10-17 | 19.73 | 19.76 | ↑$0.03 (0.15%) | 19.14 | 19.84 | 719.87K |
| 2024-10-16 | 19.55 | 19.80 | ↑$0.25 (1.28%) | 19.45 | 20.02 | 652.46K |
| 2024-10-15 | 19.11 | 19.51 | ↑$0.40 (2.09%) | 18.98 | 19.72 | 856.87K |
| 2024-10-14 | 19.18 | 19.22 | ↑$0.04 (0.21%) | 18.56 | 19.23 | 824.45K |
| 2024-10-11 | 19.29 | 19.23 | ↓$0.06 (-0.31%) | 19.10 | 19.97 | 1.20M |
| 2024-10-10 | 17.86 | 19.27 | ↑$1.41 (7.89%) | 17.86 | 19.33 | 1.58M |
Create an account or log in to view more rows.
$IART nearing a decent swing entry point
$IART just bought a half position.
$IART lets go!!
$IART wtf is that dump
$IART has just been halted from trading due to volatility.
$IART yeeeeeee haw
$IART bought more
$IART I already know
tomorrow the bulls going to say "next week" just like every week.
$IART Powell save me
$IART starting to gap up a little