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 Adj Close Volume
Jun 12, 202512.7213.0912.5312.6912.691,696,800
Jun 11, 202513.9914.1112.6412.8312.832,164,300
Jun 10, 202514.0614.4113.7913.9813.982,464,700
Jun 9, 202513.5314.2813.5313.8813.881,179,800
Jun 6, 202513.5613.9413.4913.5613.561,149,300
Jun 5, 202513.1013.6112.9313.2913.29901,600
Jun 4, 202513.0713.1612.8613.1013.10830,500
Jun 3, 202512.3313.2011.9013.0413.04876,300
Jun 2, 202512.6012.6312.0812.3212.321,265,200
May 30, 202512.4912.8212.1312.6612.661,190,000
May 29, 202512.8112.9612.3812.6812.68980,700
May 28, 202513.1213.3212.6512.7012.70860,300
May 27, 202512.6513.2812.4313.1213.121,098,400
May 23, 202512.2812.5012.0412.3012.30989,000
May 22, 202512.5012.7212.3012.6612.661,049,200
May 21, 202513.0713.1212.6512.6912.691,348,300
May 20, 202513.5613.6513.1413.3213.321,107,200
May 19, 202513.2813.6213.1213.5513.551,062,500
May 16, 202513.0113.6412.8313.5713.57956,200
May 15, 202512.8613.0912.4613.0113.01770,900
May 14, 202513.3213.5112.6512.9212.921,505,200
May 13, 202513.6313.7713.0213.5113.511,254,300
May 12, 202512.9513.9312.9513.6713.672,315,800
May 9, 202512.8912.8912.1312.2512.251,542,600
May 8, 202512.8713.5312.7512.8912.891,733,500
May 7, 202512.8113.2712.6312.7312.731,486,300
May 6, 202513.3413.8012.3912.7512.752,638,500
May 5, 202514.7314.7911.6013.2813.287,495,000
May 2, 202516.9517.0416.5016.8516.851,216,600
May 1, 202516.4616.7515.8416.4416.441,049,800
Apr 30, 202517.1817.2016.3716.3916.39863,500
Apr 29, 202516.6617.5416.4117.3517.351,064,600
Apr 28, 202516.9117.3116.4516.6916.69729,300
Apr 25, 202516.6616.8616.2716.8116.81758,600
Apr 24, 202516.2616.9215.9516.7016.70494,900
Apr 23, 202516.2817.2616.1816.2616.26587,800
Apr 22, 202515.5315.7015.1115.6715.67864,300
Apr 21, 202515.5515.7214.4515.1915.191,302,700
Apr 17, 202515.5915.9615.4615.8315.83429,600
Apr 16, 202515.9716.3515.5115.7515.75600,300
Apr 15, 202516.7316.9116.0216.0816.08725,500
Apr 14, 202517.2917.2916.1116.7316.73844,200
Apr 11, 202517.4617.4615.9516.9916.99659,600
Apr 10, 202518.7619.1317.1317.4217.42632,000
Apr 9, 202517.6419.2516.8819.1919.191,224,000
Apr 8, 202520.1320.5517.8618.0718.07830,700
Apr 7, 202518.7720.4118.5319.5819.58770,300
Apr 4, 202519.3819.8618.9019.5719.57695,700
Apr 3, 202521.2321.3420.0420.0620.06545,500
Apr 2, 202521.1921.8821.1921.7821.78343,300
Apr 1, 202521.9321.9521.3521.6121.61606,700
Mar 31, 202521.9822.2721.7421.9921.99617,700
Mar 28, 202521.9222.0821.4521.6921.69464,000
Mar 27, 202521.8022.2021.5522.0122.01401,000
Mar 26, 202522.0922.3521.4921.8221.82874,300
Mar 25, 202522.5422.8321.8922.1822.18424,600
Mar 24, 202522.8822.9622.3622.6422.64338,000
Mar 21, 202522.4022.7522.2122.4922.491,117,100
Mar 20, 202522.5923.1622.3022.7122.711,171,100
Mar 19, 202522.5322.9521.9522.8222.82567,400
Mar 18, 202523.1223.2122.4722.6222.62503,100
Mar 17, 202522.2623.2722.0123.1223.12389,600
Mar 14, 202522.3222.8922.0522.3522.35543,600
Mar 13, 202522.2022.7322.1222.2722.27585,900
Mar 12, 202523.8924.3722.0122.2422.241,032,200
Mar 11, 202522.7624.1222.4623.9523.95964,200
Mar 10, 202522.7723.7222.6022.6122.611,033,200
Mar 7, 202522.0723.1921.7723.0023.00602,600
Mar 6, 202521.6622.0921.4322.0322.03684,700
Mar 5, 202521.9922.3121.8421.8721.87563,600
Mar 4, 202522.1122.3521.6721.9121.911,024,800
Mar 3, 202523.3023.5622.4422.4822.481,864,100
Feb 28, 202523.0623.2522.4323.2123.21698,600
Feb 27, 202523.4023.5022.8023.0623.06809,700
Feb 26, 202524.5024.8623.4623.6023.60992,900
Feb 25, 202521.5025.4521.2524.7224.721,911,500
Feb 24, 202521.3422.3621.2122.0522.051,365,200
Feb 21, 202522.1122.2421.0921.1321.13556,900
Feb 20, 202522.6022.9021.8822.0322.03471,000
Feb 19, 202523.1623.5122.6522.6722.67602,000
Feb 18, 202524.1624.2023.2523.3223.32589,300
Feb 14, 202524.4624.6924.0824.1824.18238,300
Feb 13, 202524.2724.3423.6724.2624.26548,600
Feb 12, 202525.2825.5023.9924.0824.08432,400
Feb 11, 202525.2725.9525.0525.6825.68429,100
Feb 10, 202525.3925.7825.2425.5825.58568,700
Feb 7, 202526.0426.2825.1825.2225.22773,600
Feb 6, 202526.2326.9825.8626.0226.02377,400
Feb 5, 202526.1826.6125.9726.5526.55371,500
Feb 4, 202526.0026.3125.7726.0526.05575,000
Feb 3, 202525.5226.2325.3226.0026.00552,000
Jan 31, 202526.3426.5825.9726.1026.10660,100
Jan 30, 202526.5027.1326.1926.3426.34557,800
Jan 29, 202526.0526.4125.9626.1226.12392,900
Jan 28, 202526.2526.5125.8226.0126.01423,200
Jan 27, 202526.1126.6425.7626.3726.37473,200
Jan 24, 202525.3726.3125.3526.0526.05551,300
Jan 23, 202524.7925.6124.6025.6025.60622,900
Jan 22, 202524.9025.4924.6124.8524.85478,700
Jan 21, 202524.4025.3124.2425.1225.12712,100
Jan 17, 202523.4524.2923.1124.1024.10762,800
Jan 16, 202522.3523.4322.0623.2423.24767,000
Jan 15, 202522.4522.6922.0122.4222.42430,200
Jan 14, 202522.3322.5621.2621.9321.93446,700
Jan 13, 202521.6422.4121.3722.2922.29515,500
Jan 10, 202521.7722.2621.7121.8121.81636,500
Jan 8, 202522.0722.5221.7022.2522.25528,100
Jan 7, 202521.8622.3421.7722.1522.15611,200
Jan 6, 202523.1523.4421.4521.7021.70860,500
Jan 3, 202523.0423.3222.5823.1723.17448,800
Jan 2, 202522.8823.2022.7423.0223.02377,900
Dec 31, 202422.6922.9522.1322.6822.68331,100
Dec 30, 202422.1822.5221.7722.4722.47443,700
Dec 27, 202422.5322.6922.1022.3322.33328,600
Dec 26, 202422.0122.7821.9322.7022.70375,700
Dec 24, 202422.0822.2721.8322.1322.13133,100
Dec 23, 202421.8422.2021.5622.0122.01403,800
Dec 20, 202421.4822.2921.3121.8021.801,517,100
Dec 19, 202422.2222.6121.5521.7121.71497,700
Dec 18, 202423.2623.2622.1022.1622.16684,300
Dec 17, 202423.5923.8322.8723.0323.03721,600
Dec 16, 202423.8324.5923.5923.7123.71634,300
Dec 13, 202424.1524.2723.7824.0324.03370,100
Dec 12, 202424.0724.5023.9124.2424.24272,600
Dec 11, 202424.1424.4423.7424.1524.15436,100
Dec 10, 202424.5224.5223.8024.0124.01533,600
Dec 9, 202424.4224.9824.2824.3824.38439,100
Dec 6, 202424.1024.3323.8324.1024.10415,200
Dec 5, 202424.1324.4323.6323.8623.86769,800
Dec 4, 202424.5524.9223.9624.1124.11865,900
Dec 3, 202424.4724.7924.1524.6324.63347,400
Dec 2, 202424.1024.6523.6524.5824.58572,700
Nov 29, 202424.5924.8724.3924.5824.58249,800
Nov 27, 202423.9524.5623.6224.5424.54523,600
Nov 26, 202424.0124.1023.4423.7023.70639,400
Nov 25, 202423.8024.4323.7724.2424.24967,700
Nov 22, 202423.1623.8723.0623.5823.58571,000
Nov 21, 202423.0623.1422.6623.0023.002,834,300
Nov 20, 202422.7422.9522.3222.9322.93373,000
Nov 19, 202422.1023.0121.9722.8822.88527,200
Nov 18, 202422.8822.9722.4722.4922.49619,100
Nov 15, 202423.4823.7322.8622.8822.88763,300
Nov 14, 202423.3123.9523.0323.2723.27727,900
Nov 13, 202424.8424.8423.2423.3123.311,324,500
Nov 12, 202425.2025.5224.7424.8124.811,108,300
Nov 11, 202425.1426.1424.8425.4525.45749,900
Nov 8, 202425.5725.7524.7624.7824.781,000,900
Nov 7, 202426.5126.5725.2625.5125.511,019,900
Nov 6, 202425.6026.9625.5726.7026.701,733,100
Nov 5, 202424.1625.0324.0024.9124.911,746,200
Nov 4, 202422.0024.9021.4824.1224.123,689,100
Nov 1, 202418.9819.7118.9819.2819.282,158,400
Oct 31, 202419.5419.5418.4818.7618.761,137,300
Oct 30, 202419.3519.8719.2319.4819.48426,000
Oct 29, 202419.1319.6419.0919.5019.50383,500
Oct 28, 202419.1419.6819.1119.3219.32482,100
Oct 25, 202418.9419.2618.7718.9518.95511,200
Oct 24, 202419.0719.3018.8118.8818.88530,900
Oct 23, 202419.1019.3018.7419.1119.11421,000
Oct 22, 202419.5019.5018.9519.1919.19577,400
Oct 21, 202419.8719.9919.3519.5119.51809,900
Oct 18, 202419.7119.9719.5619.8719.87482,700
Oct 17, 202419.7319.8419.1419.7619.76719,900
Oct 16, 202419.5520.0219.4519.8019.80652,500
Oct 15, 202419.1119.7218.9819.5119.51856,900
Oct 14, 202419.1819.2318.5619.2219.22824,500
Oct 11, 202419.2919.9719.1019.2319.231,201,300
Oct 10, 202417.8619.3317.8619.2719.271,584,600
Oct 9, 202417.5218.2717.3418.1018.10836,100
Oct 8, 202417.4617.5517.0717.4917.49766,800
Oct 7, 202417.2117.6117.0417.4317.43955,900
Oct 4, 202417.2117.4716.9617.0017.00686,500
Oct 3, 202417.1117.2216.8116.9516.95629,700
Oct 2, 202417.4717.5017.1017.3217.32785,300
Oct 1, 202418.0318.3517.4217.5017.50616,000
Sep 30, 202418.1018.1817.6718.1718.17601,800
Sep 27, 202417.7218.2017.5517.8717.87797,500
Sep 26, 202417.3817.8617.2117.4717.47792,700
Sep 25, 202417.9018.1617.0717.1417.14880,200
Sep 24, 202417.6518.2217.5217.8817.881,023,600
Sep 23, 202417.3517.8017.0717.5417.541,616,000
Sep 20, 202417.2517.4517.1517.4017.402,452,300
Sep 19, 202417.9018.0017.4217.4717.47798,100
Sep 18, 202417.0718.0217.0117.5317.53857,600
Sep 17, 202417.3717.8616.9917.1617.16710,900
Sep 16, 202417.5717.8217.2217.3217.32826,900
Sep 13, 202417.8618.1517.3817.4717.47772,800
Sep 12, 202417.6517.7117.0217.6517.651,425,400
Sep 11, 202417.7117.7716.9617.6017.601,675,400
Sep 10, 202417.6018.0717.5617.7217.721,223,000
Sep 9, 202418.2618.3617.5617.5717.571,727,200
Sep 6, 202419.1319.1718.0818.5018.50979,500
Sep 5, 202419.3619.5018.9019.1919.19851,800
Sep 4, 202419.1819.5418.9619.3319.33963,800
Sep 3, 202419.9620.2619.0419.2719.27717,900
Aug 30, 202420.8220.9720.3020.3420.34688,200
Aug 29, 202420.4420.9520.3320.7120.71486,300
Aug 28, 202420.3920.4220.1020.3520.35529,500
Aug 27, 202420.9520.9820.3820.5220.52498,200
Aug 26, 202421.1321.4620.9320.9620.96672,900
Aug 23, 202420.5521.2120.2821.0721.07683,800
Aug 22, 202421.0321.0920.2620.3720.37889,100
Aug 21, 202420.8121.0820.7521.0321.031,357,300
Aug 20, 202421.4321.4720.7620.8520.85699,500
Aug 19, 202421.6321.7621.3221.5521.55562,600
Aug 16, 202421.8022.0721.5321.5621.56526,900
Aug 15, 202421.7222.0621.5821.8621.86957,800
Aug 14, 202421.8121.8321.1221.3021.30598,100
Aug 13, 202421.4621.6921.1121.6721.671,008,700
Aug 12, 202421.7421.7421.0821.2921.29949,000
Aug 9, 202421.7822.1221.4821.8021.80831,600
Aug 8, 202421.7422.5021.5421.7821.781,039,800
Aug 7, 202422.9423.1021.6721.7021.70922,700
Aug 6, 202422.3423.0522.0222.7822.781,361,300
Aug 5, 202423.0023.0322.0922.3422.341,772,600
Aug 2, 202424.3124.4023.8524.0424.041,387,300
Aug 1, 202424.7324.9924.1124.6124.611,760,600
Jul 31, 202425.0325.4623.5624.8124.813,176,200
Jul 30, 202424.7025.8124.4325.0325.034,536,700
Jul 29, 202424.7527.2022.9425.4225.426,079,200
Jul 26, 202431.7732.1930.8231.4331.431,562,900
Jul 25, 202431.4032.4931.3131.5331.53941,000
Jul 24, 202431.4032.0731.2431.4231.42596,500
Jul 23, 202431.4431.7131.1231.3731.37744,900
Jul 22, 202431.3531.5930.7631.5331.531,526,200
Jul 19, 202431.4831.5230.9231.3431.34864,400
Jul 18, 202431.6032.5631.0731.3031.30762,000
Jul 17, 202431.7332.6631.5731.6531.65797,100
Jul 16, 202430.1931.8329.9431.7431.74835,800
Jul 15, 202430.2130.5428.6729.8429.841,303,700
Jul 12, 202430.8630.9029.9930.0130.01851,100
Jul 11, 202429.5430.6629.1230.6130.61792,600
Jul 10, 202429.1429.3128.7729.3129.31460,800
Jul 9, 202428.5929.1028.5928.9828.981,309,000
Jul 8, 202428.9329.2128.5528.6928.69969,800
Jul 5, 202428.8729.1128.1928.8428.84761,400
Jul 3, 202429.1629.2428.4228.7328.73833,600
Jul 2, 202428.9029.2228.5829.1929.19735,500
Jul 1, 202429.3730.4028.5928.9728.971,014,800
Jun 28, 202428.7929.3628.4829.1429.1410,427,000
Jun 27, 202428.5728.9528.2928.7528.75803,600
Jun 26, 202428.7128.7928.1128.5728.571,425,400
Jun 25, 202429.7529.9528.7228.8228.821,028,700
Jun 24, 202429.4529.8929.0029.8329.831,260,000
Jun 21, 202428.9629.6328.5029.5129.5114,395,100
Jun 20, 202428.7929.3128.6728.8828.88935,600
Jun 18, 202428.8229.3828.5729.0029.001,751,700
Jun 17, 202429.2529.8028.8628.9028.901,113,500
Jun 14, 202428.6629.4228.6629.2529.251,278,700
Jun 13, 202428.8829.3828.5328.8528.85958,400

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%