Integra LifeSciences Holdings Corporation (IART)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.15 | 11.017838405 | 28.59 | 31.83 | 28.59 | 943261 | 29.70528554 | CS |
| 4 | 2.92 | 10.1318528799 | 28.82 | 31.83 | 28.11 | 2281002 | 29.28067983 | CS |
| 12 | 2.69 | 9.25989672978 | 29.05 | 32.28 | 22.36 | 1647835 | 28.40433044 | CS |
| 26 | -10.87 | -25.5104435579 | 42.61 | 45.42 | 22.36 | 1133735 | 31.22908468 | CS |
| 52 | -11.18 | -26.0484622554 | 42.92 | 46.75 | 22.36 | 882861 | 34.65764922 | CS |
| 156 | -34.84 | -52.3280264344 | 66.58 | 76.7 | 22.36 | 625740 | 46.08163794 | CS |
| 260 | -22.2 | -41.1568409344 | 53.94 | 77.4 | 22.36 | 559074 | 49.41455291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 31.74 | 1.9 | 6.37 | 30.19 | 31.83 | 29.94 | 835789 |
| 1721082900 | 29.84 | -0.17 | -0.57 | 30.21 | 30.54 | 28.67 | 1303704 |
| 1720823700 | 30.01 | -0.6 | -1.96 | 30.86 | 30.9 | 29.99 | 851136 |
| 1720737300 | 30.61 | 1.3 | 4.44 | 29.54 | 30.66 | 29.12 | 792639 |
| 1720650900 | 29.31 | 0.33 | 1.14 | 29.14 | 29.31 | 28.77 | 460774 |
| 1720564500 | 28.98 | 0.29 | 1.01 | 28.59 | 29.1 | 28.59 | 1321085 |
| 1720478100 | 28.69 | -0.15 | -0.52 | 28.93 | 29.21 | 28.545 | 969137 |
| 1720218900 | 28.84 | 0.11 | 0.38 | 28.87 | 29.11 | 28.19 | 761381 |
| 1720040640 | 28.73 | -0.46 | -1.58 | 29.16 | 29.235 | 28.42 | 833632 |
| 1719959700 | 29.19 | 0.22 | 0.76 | 28.9 | 29.22 | 28.581 | 735545 |
| 1719873300 | 28.97 | 0.22 | 0.77 | 29.37 | 30.4 | 28.585 | 1014830 |
| 1719614100 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
| 1719527700 | 28.75 | 0.18 | 0.63 | 28.57 | 28.95 | 28.29 | 803646 |
| 1719441300 | 28.57 | -0.25 | -0.87 | 28.71 | 28.79 | 28.11 | 1425411 |
| 1719354900 | 28.82 | -1.01 | -3.39 | 29.75 | 29.95 | 28.72 | 1028680 |
| 1719268500 | 29.83 | 0.32 | 1.08 | 29.45 | 29.89 | 29 | 1260042 |
| 1719009300 | 29.51 | 0.63 | 2.18 | 28.96 | 29.625 | 28.5 | 14395109 |
| 1718922900 | 28.88 | -0.12 | -0.41 | 28.79 | 29.31 | 28.67 | 935618 |
| 1718750100 | 29 | 0.1 | 0.35 | 28.82 | 29.38 | 28.57 | 1751692 |
| 1718663700 | 28.9 | -0.35 | -1.20 | 29.25 | 29.8 | 28.86 | 1113521 |
| 1718404500 | 29.25 | 0.4 | 1.39 | 28.66 | 29.415 | 28.66 | 1278675 |
| 1718318100 | 28.85 | -0.24 | -0.83 | 28.88 | 29.38 | 28.53 | 958403 |
| 1718231700 | 29.09 | -0.02 | -0.07 | 29.53 | 30.3 | 29 | 1034433 |
| 1718145300 | 29.11 | -1.54 | -5.02 | 30.45 | 30.45 | 29.01 | 1271387 |
| 1718058900 | 30.65 | -0.15 | -0.49 | 30.79 | 31.44 | 30.38 | 2025251 |
| 1717799700 | 30.8 | -0.31 | -1.00 | 30.83 | 31.35 | 30.76 | 800296 |
| 1717713300 | 31.11 | -0.65 | -2.05 | 31.76 | 32.28 | 31.07 | 898499 |
| 1717626900 | 31.76 | 0.15 | 0.47 | 31.68 | 32.09 | 31.24 | 676829 |
| 1717540500 | 31.61 | -0.25 | -0.78 | 31.7 | 32.229999 | 31.46 | 2187909 |
| 1717454100 | 31.86 | 0.96 | 3.11 | 30.48 | 32.13 | 30.48 | 1228927 |
| 1717194900 | 30.9 | 0.1 | 0.32 | 30.87 | 31.34 | 30.4 | 1258460 |
| 1717108500 | 30.8 | 1.2 | 4.05 | 29.64 | 30.94 | 29.33 | 1293726 |
| 1717022100 | 29.6 | 0.73 | 2.53 | 28.5 | 29.63 | 28.42 | 1121623 |
| 1716935700 | 28.87 | 0.56 | 1.98 | 28.94 | 29.495 | 28.71 | 940573 |
| 1716590100 | 28.31 | -0.2 | -0.70 | 28.28 | 28.6 | 27.92 | 814733 |
| 1716503700 | 28.51 | 0.39 | 1.39 | 28.91 | 29.575 | 28.275 | 1207160 |
| 1716417300 | 28.12 | 0.74 | 2.70 | 27.34 | 28.31 | 27.28 | 901969 |
| 1716330900 | 27.38 | 0.4 | 1.48 | 26.85 | 27.48 | 26.66 | 2602704 |
| 1716244500 | 26.98 | -0.56 | -2.03 | 27.55 | 27.79 | 26.94 | 1204657 |
| 1715985300 | 27.54 | 0.05 | 0.18 | 28.228 | 28.228 | 27.03 | 835428 |
| 1715898900 | 27.49 | 1.02 | 3.85 | 26.35 | 27.51 | 26.35 | 968059 |
| 1715812500 | 26.47 | 0.03 | 0.11 | 26.62 | 26.74 | 26.02 | 715596 |
| 1715726100 | 26.44 | 0.23 | 0.88 | 26.69 | 27.39 | 26.34 | 834258 |
| 1715639700 | 26.21 | 0.22 | 0.85 | 26.05 | 26.915 | 26.04 | 785714 |
| 1715380500 | 25.99 | 0.69 | 2.73 | 25.25 | 26.12 | 24.99 | 1420262 |
| 1715294100 | 25.3 | 0.39 | 1.57 | 24.8 | 25.34 | 24.72 | 2265189 |
| 1715207700 | 24.91 | -0.17 | -0.68 | 25 | 25.19 | 24.2 | 1907392 |
| 1715121300 | 25.08 | 1.94 | 8.38 | 22.63 | 25.15 | 22.61 | 4165878 |
| 1715034900 | 23.14 | -5.75 | -19.90 | 29.52 | 29.74 | 22.36 | 6169246 |
| 1714775700 | 28.89 | 0.14 | 0.49 | 29.4 | 29.71 | 28.535 | 1469298 |
| 1714689300 | 28.75 | -0.43 | -1.47 | 29.36 | 29.61 | 28.6 | 767138 |
| 1714602900 | 29.18 | 0.01 | 0.03 | 29.21 | 29.96 | 29.061 | 532842 |
| 1714516500 | 29.17 | -0.07 | -0.24 | 28.86 | 29.2899 | 28.53 | 639067 |
| 1714430100 | 29.24 | 0.9 | 3.18 | 28.52 | 29.4 | 28.46 | 739206 |
| 1714170900 | 28.34 | -0.07 | -0.25 | 28.42 | 28.81 | 28.13 | 446577 |
| 1714084500 | 28.41 | -0.95 | -3.24 | 29.27 | 29.27 | 27.18 | 1576097 |
| 1713998100 | 29.36 | -0.02 | -0.07 | 29.12 | 29.39 | 28.72 | 900280 |
| 1713911700 | 29.38 | 0.4 | 1.38 | 29.05 | 29.8 | 28.965 | 1006634 |
| 1713825300 | 28.98 | 0.3 | 1.05 | 28.74 | 29.38 | 28.5 | 1631061 |
| 1713566100 | 28.68 | -2.95 | -9.33 | 31.72 | 31.72 | 27.8501 | 2916233 |
| 1713479700 | 31.63 | -0.31 | -0.97 | 31.98 | 32.075 | 31.47 | 508410 |
| 1713393300 | 31.94 | 0.12 | 0.38 | 31.93 | 32.34 | 31.825 | 645897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
