NasdaqGS - Delayed Quote USD
Integra LifeSciences Holdings Corporation (IART)
12.69
-0.14
(-1.09%)
At close: June 12 at 4:00:01 PM EDT
13.10
+0.41
+(3.23%)
After hours: June 12 at 5:17:37 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 12, 2025 | 12.72 | 13.09 | 12.53 | 12.69 | 12.69 | 1,696,800 |
Jun 11, 2025 | 13.99 | 14.11 | 12.64 | 12.83 | 12.83 | 2,164,300 |
Jun 10, 2025 | 14.06 | 14.41 | 13.79 | 13.98 | 13.98 | 2,464,700 |
Jun 9, 2025 | 13.53 | 14.28 | 13.53 | 13.88 | 13.88 | 1,179,800 |
Jun 6, 2025 | 13.56 | 13.94 | 13.49 | 13.56 | 13.56 | 1,149,300 |
Jun 5, 2025 | 13.10 | 13.61 | 12.93 | 13.29 | 13.29 | 901,600 |
Jun 4, 2025 | 13.07 | 13.16 | 12.86 | 13.10 | 13.10 | 830,500 |
Jun 3, 2025 | 12.33 | 13.20 | 11.90 | 13.04 | 13.04 | 876,300 |
Jun 2, 2025 | 12.60 | 12.63 | 12.08 | 12.32 | 12.32 | 1,265,200 |
May 30, 2025 | 12.49 | 12.82 | 12.13 | 12.66 | 12.66 | 1,190,000 |
May 29, 2025 | 12.81 | 12.96 | 12.38 | 12.68 | 12.68 | 980,700 |
May 28, 2025 | 13.12 | 13.32 | 12.65 | 12.70 | 12.70 | 860,300 |
May 27, 2025 | 12.65 | 13.28 | 12.43 | 13.12 | 13.12 | 1,098,400 |
May 23, 2025 | 12.28 | 12.50 | 12.04 | 12.30 | 12.30 | 989,000 |
May 22, 2025 | 12.50 | 12.72 | 12.30 | 12.66 | 12.66 | 1,049,200 |
May 21, 2025 | 13.07 | 13.12 | 12.65 | 12.69 | 12.69 | 1,348,300 |
May 20, 2025 | 13.56 | 13.65 | 13.14 | 13.32 | 13.32 | 1,107,200 |
May 19, 2025 | 13.28 | 13.62 | 13.12 | 13.55 | 13.55 | 1,062,500 |
May 16, 2025 | 13.01 | 13.64 | 12.83 | 13.57 | 13.57 | 956,200 |
May 15, 2025 | 12.86 | 13.09 | 12.46 | 13.01 | 13.01 | 770,900 |
May 14, 2025 | 13.32 | 13.51 | 12.65 | 12.92 | 12.92 | 1,505,200 |
May 13, 2025 | 13.63 | 13.77 | 13.02 | 13.51 | 13.51 | 1,254,300 |
May 12, 2025 | 12.95 | 13.93 | 12.95 | 13.67 | 13.67 | 2,315,800 |
May 9, 2025 | 12.89 | 12.89 | 12.13 | 12.25 | 12.25 | 1,542,600 |
May 8, 2025 | 12.87 | 13.53 | 12.75 | 12.89 | 12.89 | 1,733,500 |
May 7, 2025 | 12.81 | 13.27 | 12.63 | 12.73 | 12.73 | 1,486,300 |
May 6, 2025 | 13.34 | 13.80 | 12.39 | 12.75 | 12.75 | 2,638,500 |
May 5, 2025 | 14.73 | 14.79 | 11.60 | 13.28 | 13.28 | 7,495,000 |
May 2, 2025 | 16.95 | 17.04 | 16.50 | 16.85 | 16.85 | 1,216,600 |
May 1, 2025 | 16.46 | 16.75 | 15.84 | 16.44 | 16.44 | 1,049,800 |
Apr 30, 2025 | 17.18 | 17.20 | 16.37 | 16.39 | 16.39 | 863,500 |
Apr 29, 2025 | 16.66 | 17.54 | 16.41 | 17.35 | 17.35 | 1,064,600 |
Apr 28, 2025 | 16.91 | 17.31 | 16.45 | 16.69 | 16.69 | 729,300 |
Apr 25, 2025 | 16.66 | 16.86 | 16.27 | 16.81 | 16.81 | 758,600 |
Apr 24, 2025 | 16.26 | 16.92 | 15.95 | 16.70 | 16.70 | 494,900 |
Apr 23, 2025 | 16.28 | 17.26 | 16.18 | 16.26 | 16.26 | 587,800 |
Apr 22, 2025 | 15.53 | 15.70 | 15.11 | 15.67 | 15.67 | 864,300 |
Apr 21, 2025 | 15.55 | 15.72 | 14.45 | 15.19 | 15.19 | 1,302,700 |
Apr 17, 2025 | 15.59 | 15.96 | 15.46 | 15.83 | 15.83 | 429,600 |
Apr 16, 2025 | 15.97 | 16.35 | 15.51 | 15.75 | 15.75 | 600,300 |
Apr 15, 2025 | 16.73 | 16.91 | 16.02 | 16.08 | 16.08 | 725,500 |
Apr 14, 2025 | 17.29 | 17.29 | 16.11 | 16.73 | 16.73 | 844,200 |
Apr 11, 2025 | 17.46 | 17.46 | 15.95 | 16.99 | 16.99 | 659,600 |
Apr 10, 2025 | 18.76 | 19.13 | 17.13 | 17.42 | 17.42 | 632,000 |
Apr 9, 2025 | 17.64 | 19.25 | 16.88 | 19.19 | 19.19 | 1,224,000 |
Apr 8, 2025 | 20.13 | 20.55 | 17.86 | 18.07 | 18.07 | 830,700 |
Apr 7, 2025 | 18.77 | 20.41 | 18.53 | 19.58 | 19.58 | 770,300 |
Apr 4, 2025 | 19.38 | 19.86 | 18.90 | 19.57 | 19.57 | 695,700 |
Apr 3, 2025 | 21.23 | 21.34 | 20.04 | 20.06 | 20.06 | 545,500 |
Apr 2, 2025 | 21.19 | 21.88 | 21.19 | 21.78 | 21.78 | 343,300 |
Apr 1, 2025 | 21.93 | 21.95 | 21.35 | 21.61 | 21.61 | 606,700 |
Mar 31, 2025 | 21.98 | 22.27 | 21.74 | 21.99 | 21.99 | 617,700 |
Mar 28, 2025 | 21.92 | 22.08 | 21.45 | 21.69 | 21.69 | 464,000 |
Mar 27, 2025 | 21.80 | 22.20 | 21.55 | 22.01 | 22.01 | 401,000 |
Mar 26, 2025 | 22.09 | 22.35 | 21.49 | 21.82 | 21.82 | 874,300 |
Mar 25, 2025 | 22.54 | 22.83 | 21.89 | 22.18 | 22.18 | 424,600 |
Mar 24, 2025 | 22.88 | 22.96 | 22.36 | 22.64 | 22.64 | 338,000 |
Mar 21, 2025 | 22.40 | 22.75 | 22.21 | 22.49 | 22.49 | 1,117,100 |
Mar 20, 2025 | 22.59 | 23.16 | 22.30 | 22.71 | 22.71 | 1,171,100 |
Mar 19, 2025 | 22.53 | 22.95 | 21.95 | 22.82 | 22.82 | 567,400 |
Mar 18, 2025 | 23.12 | 23.21 | 22.47 | 22.62 | 22.62 | 503,100 |
Mar 17, 2025 | 22.26 | 23.27 | 22.01 | 23.12 | 23.12 | 389,600 |
Mar 14, 2025 | 22.32 | 22.89 | 22.05 | 22.35 | 22.35 | 543,600 |
Mar 13, 2025 | 22.20 | 22.73 | 22.12 | 22.27 | 22.27 | 585,900 |
Mar 12, 2025 | 23.89 | 24.37 | 22.01 | 22.24 | 22.24 | 1,032,200 |
Mar 11, 2025 | 22.76 | 24.12 | 22.46 | 23.95 | 23.95 | 964,200 |
Mar 10, 2025 | 22.77 | 23.72 | 22.60 | 22.61 | 22.61 | 1,033,200 |
Mar 7, 2025 | 22.07 | 23.19 | 21.77 | 23.00 | 23.00 | 602,600 |
Mar 6, 2025 | 21.66 | 22.09 | 21.43 | 22.03 | 22.03 | 684,700 |
Mar 5, 2025 | 21.99 | 22.31 | 21.84 | 21.87 | 21.87 | 563,600 |
Mar 4, 2025 | 22.11 | 22.35 | 21.67 | 21.91 | 21.91 | 1,024,800 |
Mar 3, 2025 | 23.30 | 23.56 | 22.44 | 22.48 | 22.48 | 1,864,100 |
Feb 28, 2025 | 23.06 | 23.25 | 22.43 | 23.21 | 23.21 | 698,600 |
Feb 27, 2025 | 23.40 | 23.50 | 22.80 | 23.06 | 23.06 | 809,700 |
Feb 26, 2025 | 24.50 | 24.86 | 23.46 | 23.60 | 23.60 | 992,900 |
Feb 25, 2025 | 21.50 | 25.45 | 21.25 | 24.72 | 24.72 | 1,911,500 |
Feb 24, 2025 | 21.34 | 22.36 | 21.21 | 22.05 | 22.05 | 1,365,200 |
Feb 21, 2025 | 22.11 | 22.24 | 21.09 | 21.13 | 21.13 | 556,900 |
Feb 20, 2025 | 22.60 | 22.90 | 21.88 | 22.03 | 22.03 | 471,000 |
Feb 19, 2025 | 23.16 | 23.51 | 22.65 | 22.67 | 22.67 | 602,000 |
Feb 18, 2025 | 24.16 | 24.20 | 23.25 | 23.32 | 23.32 | 589,300 |
Feb 14, 2025 | 24.46 | 24.69 | 24.08 | 24.18 | 24.18 | 238,300 |
Feb 13, 2025 | 24.27 | 24.34 | 23.67 | 24.26 | 24.26 | 548,600 |
Feb 12, 2025 | 25.28 | 25.50 | 23.99 | 24.08 | 24.08 | 432,400 |
Feb 11, 2025 | 25.27 | 25.95 | 25.05 | 25.68 | 25.68 | 429,100 |
Feb 10, 2025 | 25.39 | 25.78 | 25.24 | 25.58 | 25.58 | 568,700 |
Feb 7, 2025 | 26.04 | 26.28 | 25.18 | 25.22 | 25.22 | 773,600 |
Feb 6, 2025 | 26.23 | 26.98 | 25.86 | 26.02 | 26.02 | 377,400 |
Feb 5, 2025 | 26.18 | 26.61 | 25.97 | 26.55 | 26.55 | 371,500 |
Feb 4, 2025 | 26.00 | 26.31 | 25.77 | 26.05 | 26.05 | 575,000 |
Feb 3, 2025 | 25.52 | 26.23 | 25.32 | 26.00 | 26.00 | 552,000 |
Jan 31, 2025 | 26.34 | 26.58 | 25.97 | 26.10 | 26.10 | 660,100 |
Jan 30, 2025 | 26.50 | 27.13 | 26.19 | 26.34 | 26.34 | 557,800 |
Jan 29, 2025 | 26.05 | 26.41 | 25.96 | 26.12 | 26.12 | 392,900 |
Jan 28, 2025 | 26.25 | 26.51 | 25.82 | 26.01 | 26.01 | 423,200 |
Jan 27, 2025 | 26.11 | 26.64 | 25.76 | 26.37 | 26.37 | 473,200 |
Jan 24, 2025 | 25.37 | 26.31 | 25.35 | 26.05 | 26.05 | 551,300 |
Jan 23, 2025 | 24.79 | 25.61 | 24.60 | 25.60 | 25.60 | 622,900 |
Jan 22, 2025 | 24.90 | 25.49 | 24.61 | 24.85 | 24.85 | 478,700 |
Jan 21, 2025 | 24.40 | 25.31 | 24.24 | 25.12 | 25.12 | 712,100 |
Jan 17, 2025 | 23.45 | 24.29 | 23.11 | 24.10 | 24.10 | 762,800 |
Jan 16, 2025 | 22.35 | 23.43 | 22.06 | 23.24 | 23.24 | 767,000 |
Jan 15, 2025 | 22.45 | 22.69 | 22.01 | 22.42 | 22.42 | 430,200 |
Jan 14, 2025 | 22.33 | 22.56 | 21.26 | 21.93 | 21.93 | 446,700 |
Jan 13, 2025 | 21.64 | 22.41 | 21.37 | 22.29 | 22.29 | 515,500 |
Jan 10, 2025 | 21.77 | 22.26 | 21.71 | 21.81 | 21.81 | 636,500 |
Jan 8, 2025 | 22.07 | 22.52 | 21.70 | 22.25 | 22.25 | 528,100 |
Jan 7, 2025 | 21.86 | 22.34 | 21.77 | 22.15 | 22.15 | 611,200 |
Jan 6, 2025 | 23.15 | 23.44 | 21.45 | 21.70 | 21.70 | 860,500 |
Jan 3, 2025 | 23.04 | 23.32 | 22.58 | 23.17 | 23.17 | 448,800 |
Jan 2, 2025 | 22.88 | 23.20 | 22.74 | 23.02 | 23.02 | 377,900 |
Dec 31, 2024 | 22.69 | 22.95 | 22.13 | 22.68 | 22.68 | 331,100 |
Dec 30, 2024 | 22.18 | 22.52 | 21.77 | 22.47 | 22.47 | 443,700 |
Dec 27, 2024 | 22.53 | 22.69 | 22.10 | 22.33 | 22.33 | 328,600 |
Dec 26, 2024 | 22.01 | 22.78 | 21.93 | 22.70 | 22.70 | 375,700 |
Dec 24, 2024 | 22.08 | 22.27 | 21.83 | 22.13 | 22.13 | 133,100 |
Dec 23, 2024 | 21.84 | 22.20 | 21.56 | 22.01 | 22.01 | 403,800 |
Dec 20, 2024 | 21.48 | 22.29 | 21.31 | 21.80 | 21.80 | 1,517,100 |
Dec 19, 2024 | 22.22 | 22.61 | 21.55 | 21.71 | 21.71 | 497,700 |
Dec 18, 2024 | 23.26 | 23.26 | 22.10 | 22.16 | 22.16 | 684,300 |
Dec 17, 2024 | 23.59 | 23.83 | 22.87 | 23.03 | 23.03 | 721,600 |
Dec 16, 2024 | 23.83 | 24.59 | 23.59 | 23.71 | 23.71 | 634,300 |
Dec 13, 2024 | 24.15 | 24.27 | 23.78 | 24.03 | 24.03 | 370,100 |
Dec 12, 2024 | 24.07 | 24.50 | 23.91 | 24.24 | 24.24 | 272,600 |
Dec 11, 2024 | 24.14 | 24.44 | 23.74 | 24.15 | 24.15 | 436,100 |
Dec 10, 2024 | 24.52 | 24.52 | 23.80 | 24.01 | 24.01 | 533,600 |
Dec 9, 2024 | 24.42 | 24.98 | 24.28 | 24.38 | 24.38 | 439,100 |
Dec 6, 2024 | 24.10 | 24.33 | 23.83 | 24.10 | 24.10 | 415,200 |
Dec 5, 2024 | 24.13 | 24.43 | 23.63 | 23.86 | 23.86 | 769,800 |
Dec 4, 2024 | 24.55 | 24.92 | 23.96 | 24.11 | 24.11 | 865,900 |
Dec 3, 2024 | 24.47 | 24.79 | 24.15 | 24.63 | 24.63 | 347,400 |
Dec 2, 2024 | 24.10 | 24.65 | 23.65 | 24.58 | 24.58 | 572,700 |
Nov 29, 2024 | 24.59 | 24.87 | 24.39 | 24.58 | 24.58 | 249,800 |
Nov 27, 2024 | 23.95 | 24.56 | 23.62 | 24.54 | 24.54 | 523,600 |
Nov 26, 2024 | 24.01 | 24.10 | 23.44 | 23.70 | 23.70 | 639,400 |
Nov 25, 2024 | 23.80 | 24.43 | 23.77 | 24.24 | 24.24 | 967,700 |
Nov 22, 2024 | 23.16 | 23.87 | 23.06 | 23.58 | 23.58 | 571,000 |
Nov 21, 2024 | 23.06 | 23.14 | 22.66 | 23.00 | 23.00 | 2,834,300 |
Nov 20, 2024 | 22.74 | 22.95 | 22.32 | 22.93 | 22.93 | 373,000 |
Nov 19, 2024 | 22.10 | 23.01 | 21.97 | 22.88 | 22.88 | 527,200 |
Nov 18, 2024 | 22.88 | 22.97 | 22.47 | 22.49 | 22.49 | 619,100 |
Nov 15, 2024 | 23.48 | 23.73 | 22.86 | 22.88 | 22.88 | 763,300 |
Nov 14, 2024 | 23.31 | 23.95 | 23.03 | 23.27 | 23.27 | 727,900 |
Nov 13, 2024 | 24.84 | 24.84 | 23.24 | 23.31 | 23.31 | 1,324,500 |
Nov 12, 2024 | 25.20 | 25.52 | 24.74 | 24.81 | 24.81 | 1,108,300 |
Nov 11, 2024 | 25.14 | 26.14 | 24.84 | 25.45 | 25.45 | 749,900 |
Nov 8, 2024 | 25.57 | 25.75 | 24.76 | 24.78 | 24.78 | 1,000,900 |
Nov 7, 2024 | 26.51 | 26.57 | 25.26 | 25.51 | 25.51 | 1,019,900 |
Nov 6, 2024 | 25.60 | 26.96 | 25.57 | 26.70 | 26.70 | 1,733,100 |
Nov 5, 2024 | 24.16 | 25.03 | 24.00 | 24.91 | 24.91 | 1,746,200 |
Nov 4, 2024 | 22.00 | 24.90 | 21.48 | 24.12 | 24.12 | 3,689,100 |
Nov 1, 2024 | 18.98 | 19.71 | 18.98 | 19.28 | 19.28 | 2,158,400 |
Oct 31, 2024 | 19.54 | 19.54 | 18.48 | 18.76 | 18.76 | 1,137,300 |
Oct 30, 2024 | 19.35 | 19.87 | 19.23 | 19.48 | 19.48 | 426,000 |
Oct 29, 2024 | 19.13 | 19.64 | 19.09 | 19.50 | 19.50 | 383,500 |
Oct 28, 2024 | 19.14 | 19.68 | 19.11 | 19.32 | 19.32 | 482,100 |
Oct 25, 2024 | 18.94 | 19.26 | 18.77 | 18.95 | 18.95 | 511,200 |
Oct 24, 2024 | 19.07 | 19.30 | 18.81 | 18.88 | 18.88 | 530,900 |
Oct 23, 2024 | 19.10 | 19.30 | 18.74 | 19.11 | 19.11 | 421,000 |
Oct 22, 2024 | 19.50 | 19.50 | 18.95 | 19.19 | 19.19 | 577,400 |
Oct 21, 2024 | 19.87 | 19.99 | 19.35 | 19.51 | 19.51 | 809,900 |
Oct 18, 2024 | 19.71 | 19.97 | 19.56 | 19.87 | 19.87 | 482,700 |
Oct 17, 2024 | 19.73 | 19.84 | 19.14 | 19.76 | 19.76 | 719,900 |
Oct 16, 2024 | 19.55 | 20.02 | 19.45 | 19.80 | 19.80 | 652,500 |
Oct 15, 2024 | 19.11 | 19.72 | 18.98 | 19.51 | 19.51 | 856,900 |
Oct 14, 2024 | 19.18 | 19.23 | 18.56 | 19.22 | 19.22 | 824,500 |
Oct 11, 2024 | 19.29 | 19.97 | 19.10 | 19.23 | 19.23 | 1,201,300 |
Oct 10, 2024 | 17.86 | 19.33 | 17.86 | 19.27 | 19.27 | 1,584,600 |
Oct 9, 2024 | 17.52 | 18.27 | 17.34 | 18.10 | 18.10 | 836,100 |
Oct 8, 2024 | 17.46 | 17.55 | 17.07 | 17.49 | 17.49 | 766,800 |
Oct 7, 2024 | 17.21 | 17.61 | 17.04 | 17.43 | 17.43 | 955,900 |
Oct 4, 2024 | 17.21 | 17.47 | 16.96 | 17.00 | 17.00 | 686,500 |
Oct 3, 2024 | 17.11 | 17.22 | 16.81 | 16.95 | 16.95 | 629,700 |
Oct 2, 2024 | 17.47 | 17.50 | 17.10 | 17.32 | 17.32 | 785,300 |
Oct 1, 2024 | 18.03 | 18.35 | 17.42 | 17.50 | 17.50 | 616,000 |
Sep 30, 2024 | 18.10 | 18.18 | 17.67 | 18.17 | 18.17 | 601,800 |
Sep 27, 2024 | 17.72 | 18.20 | 17.55 | 17.87 | 17.87 | 797,500 |
Sep 26, 2024 | 17.38 | 17.86 | 17.21 | 17.47 | 17.47 | 792,700 |
Sep 25, 2024 | 17.90 | 18.16 | 17.07 | 17.14 | 17.14 | 880,200 |
Sep 24, 2024 | 17.65 | 18.22 | 17.52 | 17.88 | 17.88 | 1,023,600 |
Sep 23, 2024 | 17.35 | 17.80 | 17.07 | 17.54 | 17.54 | 1,616,000 |
Sep 20, 2024 | 17.25 | 17.45 | 17.15 | 17.40 | 17.40 | 2,452,300 |
Sep 19, 2024 | 17.90 | 18.00 | 17.42 | 17.47 | 17.47 | 798,100 |
Sep 18, 2024 | 17.07 | 18.02 | 17.01 | 17.53 | 17.53 | 857,600 |
Sep 17, 2024 | 17.37 | 17.86 | 16.99 | 17.16 | 17.16 | 710,900 |
Sep 16, 2024 | 17.57 | 17.82 | 17.22 | 17.32 | 17.32 | 826,900 |
Sep 13, 2024 | 17.86 | 18.15 | 17.38 | 17.47 | 17.47 | 772,800 |
Sep 12, 2024 | 17.65 | 17.71 | 17.02 | 17.65 | 17.65 | 1,425,400 |
Sep 11, 2024 | 17.71 | 17.77 | 16.96 | 17.60 | 17.60 | 1,675,400 |
Sep 10, 2024 | 17.60 | 18.07 | 17.56 | 17.72 | 17.72 | 1,223,000 |
Sep 9, 2024 | 18.26 | 18.36 | 17.56 | 17.57 | 17.57 | 1,727,200 |
Sep 6, 2024 | 19.13 | 19.17 | 18.08 | 18.50 | 18.50 | 979,500 |
Sep 5, 2024 | 19.36 | 19.50 | 18.90 | 19.19 | 19.19 | 851,800 |
Sep 4, 2024 | 19.18 | 19.54 | 18.96 | 19.33 | 19.33 | 963,800 |
Sep 3, 2024 | 19.96 | 20.26 | 19.04 | 19.27 | 19.27 | 717,900 |
Aug 30, 2024 | 20.82 | 20.97 | 20.30 | 20.34 | 20.34 | 688,200 |
Aug 29, 2024 | 20.44 | 20.95 | 20.33 | 20.71 | 20.71 | 486,300 |
Aug 28, 2024 | 20.39 | 20.42 | 20.10 | 20.35 | 20.35 | 529,500 |
Aug 27, 2024 | 20.95 | 20.98 | 20.38 | 20.52 | 20.52 | 498,200 |
Aug 26, 2024 | 21.13 | 21.46 | 20.93 | 20.96 | 20.96 | 672,900 |
Aug 23, 2024 | 20.55 | 21.21 | 20.28 | 21.07 | 21.07 | 683,800 |
Aug 22, 2024 | 21.03 | 21.09 | 20.26 | 20.37 | 20.37 | 889,100 |
Aug 21, 2024 | 20.81 | 21.08 | 20.75 | 21.03 | 21.03 | 1,357,300 |
Aug 20, 2024 | 21.43 | 21.47 | 20.76 | 20.85 | 20.85 | 699,500 |
Aug 19, 2024 | 21.63 | 21.76 | 21.32 | 21.55 | 21.55 | 562,600 |
Aug 16, 2024 | 21.80 | 22.07 | 21.53 | 21.56 | 21.56 | 526,900 |
Aug 15, 2024 | 21.72 | 22.06 | 21.58 | 21.86 | 21.86 | 957,800 |
Aug 14, 2024 | 21.81 | 21.83 | 21.12 | 21.30 | 21.30 | 598,100 |
Aug 13, 2024 | 21.46 | 21.69 | 21.11 | 21.67 | 21.67 | 1,008,700 |
Aug 12, 2024 | 21.74 | 21.74 | 21.08 | 21.29 | 21.29 | 949,000 |
Aug 9, 2024 | 21.78 | 22.12 | 21.48 | 21.80 | 21.80 | 831,600 |
Aug 8, 2024 | 21.74 | 22.50 | 21.54 | 21.78 | 21.78 | 1,039,800 |
Aug 7, 2024 | 22.94 | 23.10 | 21.67 | 21.70 | 21.70 | 922,700 |
Aug 6, 2024 | 22.34 | 23.05 | 22.02 | 22.78 | 22.78 | 1,361,300 |
Aug 5, 2024 | 23.00 | 23.03 | 22.09 | 22.34 | 22.34 | 1,772,600 |
Aug 2, 2024 | 24.31 | 24.40 | 23.85 | 24.04 | 24.04 | 1,387,300 |
Aug 1, 2024 | 24.73 | 24.99 | 24.11 | 24.61 | 24.61 | 1,760,600 |
Jul 31, 2024 | 25.03 | 25.46 | 23.56 | 24.81 | 24.81 | 3,176,200 |
Jul 30, 2024 | 24.70 | 25.81 | 24.43 | 25.03 | 25.03 | 4,536,700 |
Jul 29, 2024 | 24.75 | 27.20 | 22.94 | 25.42 | 25.42 | 6,079,200 |
Jul 26, 2024 | 31.77 | 32.19 | 30.82 | 31.43 | 31.43 | 1,562,900 |
Jul 25, 2024 | 31.40 | 32.49 | 31.31 | 31.53 | 31.53 | 941,000 |
Jul 24, 2024 | 31.40 | 32.07 | 31.24 | 31.42 | 31.42 | 596,500 |
Jul 23, 2024 | 31.44 | 31.71 | 31.12 | 31.37 | 31.37 | 744,900 |
Jul 22, 2024 | 31.35 | 31.59 | 30.76 | 31.53 | 31.53 | 1,526,200 |
Jul 19, 2024 | 31.48 | 31.52 | 30.92 | 31.34 | 31.34 | 864,400 |
Jul 18, 2024 | 31.60 | 32.56 | 31.07 | 31.30 | 31.30 | 762,000 |
Jul 17, 2024 | 31.73 | 32.66 | 31.57 | 31.65 | 31.65 | 797,100 |
Jul 16, 2024 | 30.19 | 31.83 | 29.94 | 31.74 | 31.74 | 835,800 |
Jul 15, 2024 | 30.21 | 30.54 | 28.67 | 29.84 | 29.84 | 1,303,700 |
Jul 12, 2024 | 30.86 | 30.90 | 29.99 | 30.01 | 30.01 | 851,100 |
Jul 11, 2024 | 29.54 | 30.66 | 29.12 | 30.61 | 30.61 | 792,600 |
Jul 10, 2024 | 29.14 | 29.31 | 28.77 | 29.31 | 29.31 | 460,800 |
Jul 9, 2024 | 28.59 | 29.10 | 28.59 | 28.98 | 28.98 | 1,309,000 |
Jul 8, 2024 | 28.93 | 29.21 | 28.55 | 28.69 | 28.69 | 969,800 |
Jul 5, 2024 | 28.87 | 29.11 | 28.19 | 28.84 | 28.84 | 761,400 |
Jul 3, 2024 | 29.16 | 29.24 | 28.42 | 28.73 | 28.73 | 833,600 |
Jul 2, 2024 | 28.90 | 29.22 | 28.58 | 29.19 | 29.19 | 735,500 |
Jul 1, 2024 | 29.37 | 30.40 | 28.59 | 28.97 | 28.97 | 1,014,800 |
Jun 28, 2024 | 28.79 | 29.36 | 28.48 | 29.14 | 29.14 | 10,427,000 |
Jun 27, 2024 | 28.57 | 28.95 | 28.29 | 28.75 | 28.75 | 803,600 |
Jun 26, 2024 | 28.71 | 28.79 | 28.11 | 28.57 | 28.57 | 1,425,400 |
Jun 25, 2024 | 29.75 | 29.95 | 28.72 | 28.82 | 28.82 | 1,028,700 |
Jun 24, 2024 | 29.45 | 29.89 | 29.00 | 29.83 | 29.83 | 1,260,000 |
Jun 21, 2024 | 28.96 | 29.63 | 28.50 | 29.51 | 29.51 | 14,395,100 |
Jun 20, 2024 | 28.79 | 29.31 | 28.67 | 28.88 | 28.88 | 935,600 |
Jun 18, 2024 | 28.82 | 29.38 | 28.57 | 29.00 | 29.00 | 1,751,700 |
Jun 17, 2024 | 29.25 | 29.80 | 28.86 | 28.90 | 28.90 | 1,113,500 |
Jun 14, 2024 | 28.66 | 29.42 | 28.66 | 29.25 | 29.25 | 1,278,700 |
Jun 13, 2024 | 28.88 | 29.38 | 28.53 | 28.85 | 28.85 | 958,400 |
Related Tickers
OFIX Orthofix Medical Inc.
11.16
-1.93%
CNMD CONMED Corporation
54.97
-3.48%
INSP Inspire Medical Systems, Inc.
128.61
-3.10%
QDEL QuidelOrtho Corporation
29.88
-3.52%
ENOV Enovis Corporation
32.29
-3.15%
LIVN LivaNova PLC
46.63
-0.15%
ATEC Alphatec Holdings, Inc.
11.37
-3.07%
GMED Globus Medical, Inc.
60.20
-0.99%
LUCD Lucid Diagnostics Inc.
1.3100
+2.34%
MASI Masimo Corporation
165.34
-1.00%