Integra LifeSciences Holdings (IART) Historical Stock Data
21.80 ↑0.09 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IART is down -0.53% a day on average. There have been 12 days where Integra LifeSciences Holdings closed green and 18 days where IART closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.48 | 21.80 | ↑$0.32 (1.49%) | 21.31 | 22.29 | 1.52M |
| 2024-12-19 | 22.22 | 21.71 | ↓$0.51 (-2.30%) | 21.55 | 22.61 | 497.74K |
| 2024-12-18 | 23.26 | 22.16 | ↓$1.10 (-4.73%) | 22.10 | 23.26 | 684.27K |
| 2024-12-17 | 23.59 | 23.03 | ↓$0.56 (-2.37%) | 22.87 | 23.83 | 721.63K |
| 2024-12-16 | 23.83 | 23.71 | ↓$0.12 (-0.50%) | 23.59 | 24.59 | 634.32K |
| 2024-12-13 | 24.15 | 24.03 | ↓$0.12 (-0.50%) | 23.78 | 24.27 | 370.07K |
| 2024-12-12 | 24.07 | 24.24 | ↑$0.17 (0.71%) | 23.91 | 24.50 | 272.62K |
| 2024-12-11 | 24.14 | 24.15 | ↑$0.01 (0.04%) | 23.74 | 24.44 | 436.08K |
| 2024-12-10 | 24.52 | 24.01 | ↓$0.51 (-2.08%) | 23.80 | 24.52 | 533.57K |
| 2024-12-09 | 24.42 | 24.38 | ↓$0.04 (-0.16%) | 24.28 | 24.98 | 439.13K |
| 2024-12-06 | 24.10 | 24.10 | ↑$0.00 (0.00%) | 23.83 | 24.33 | 415.16K |
| 2024-12-05 | 24.13 | 23.86 | ↓$0.27 (-1.12%) | 23.63 | 24.43 | 769.76K |
| 2024-12-04 | 24.55 | 24.11 | ↓$0.44 (-1.79%) | 23.96 | 24.92 | 865.88K |
| 2024-12-03 | 24.47 | 24.63 | ↑$0.16 (0.65%) | 24.15 | 24.79 | 347.40K |
| 2024-12-02 | 24.10 | 24.58 | ↑$0.48 (1.99%) | 23.65 | 24.65 | 572.69K |
| 2024-11-29 | 24.59 | 24.58 | ↓$0.01 (-0.04%) | 24.39 | 24.87 | 249.84K |
| 2024-11-27 | 23.95 | 24.54 | ↑$0.59 (2.46%) | 23.62 | 24.56 | 523.59K |
| 2024-11-26 | 24.01 | 23.70 | ↓$0.31 (-1.29%) | 23.44 | 24.10 | 639.36K |
| 2024-11-25 | 23.80 | 24.24 | ↑$0.44 (1.85%) | 23.77 | 24.43 | 0.97M |
| 2024-11-22 | 23.16 | 23.58 | ↑$0.42 (1.81%) | 23.06 | 23.87 | 570.99K |
| 2024-11-21 | 23.06 | 23.00 | ↓$0.06 (-0.26%) | 22.66 | 23.14 | 2.83M |
| 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 |
Create an account or log in to view more rows.
$IART Buy the dip
$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