Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Integra LifeSciences Holdings Corporation | IART | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.14 | 0.49% | 28.89 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 29.40 | 28.535 | 29.71 | 28.89 | 28.75 |
IART Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 28.42 | 29.96 | 28.13 | 28.97 | 624,966 | 0.47 | 1.65% |
| 1 Month | 33.88 | 34.79 | 27.18 | 30.33 | 857,499 | -4.99 | -14.73% |
| 3 Months | 41.72 | 45.42 | 27.18 | 35.03 | 820,697 | -12.83 | -30.75% |
| 6 Months | 38.46 | 45.42 | 27.18 | 37.53 | 657,306 | -9.57 | -24.88% |
| 1 Year | 52.61 | 53.175 | 27.18 | 39.42 | 690,650 | -23.72 | -45.09% |
| 3 Years | 74.38 | 76.70 | 27.18 | 50.98 | 531,247 | -45.49 | -61.16% |
| 5 Years | 52.44 | 77.40 | 27.18 | 52.34 | 505,089 | -23.55 | -44.91% |
IART 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 28.89 | 0.14 | 0.49% | 29.40 | 29.71 | 28.535 | 1,469,298 |
| 03 May 2024 | 28.75 | -0.43 | -1.47% | 29.36 | 29.61 | 28.60 | 767,138 |
| 02 May 2024 | 29.18 | 0.01 | 0.03% | 29.21 | 29.96 | 29.061 | 532,842 |
| 01 May 2024 | 29.17 | -0.07 | -0.24% | 28.86 | 29.2899 | 28.53 | 639,067 |
| 30 Apr 2024 | 29.24 | 0.90 | 3.18% | 28.52 | 29.40 | 28.46 | 739,206 |
| 27 Apr 2024 | 28.34 | -0.07 | -0.25% | 28.42 | 28.81 | 28.13 | 446,577 |
| 26 Apr 2024 | 28.41 | -0.95 | -3.24% | 29.27 | 29.27 | 27.18 | 1,576,097 |
| 25 Apr 2024 | 29.36 | -0.02 | -0.07% | 29.12 | 29.39 | 28.72 | 900,280 |
| 24 Apr 2024 | 29.38 | 0.40 | 1.38% | 29.05 | 29.80 | 28.965 | 1,006,634 |
| 23 Apr 2024 | 28.98 | 0.30 | 1.05% | 28.74 | 29.38 | 28.50 | 1,631,061 |
| 20 Apr 2024 | 28.68 | -2.95 | -9.33% | 31.72 | 31.72 | 27.8501 | 2,916,233 |
| 19 Apr 2024 | 31.63 | -0.31 | -0.97% | 31.98 | 32.075 | 31.47 | 508,410 |
| 18 Apr 2024 | 31.94 | 0.12 | 0.38% | 31.93 | 32.34 | 31.825 | 645,897 |
| 17 Apr 2024 | 31.82 | -0.24 | -0.75% | 31.94 | 32.13 | 31.57 | 705,341 |
| 16 Apr 2024 | 32.06 | -0.74 | -2.26% | 32.86 | 33.04 | 31.93 | 625,348 |
| 13 Apr 2024 | 32.80 | -0.35 | -1.06% | 32.81 | 32.915 | 32.50 | 619,744 |
| 12 Apr 2024 | 33.15 | -0.93 | -2.73% | 34.41 | 34.41 | 33.12 | 537,887 |
| 11 Apr 2024 | 34.08 | -0.53 | -1.53% | 34.00 | 34.08 | 33.455 | 634,491 |
| 10 Apr 2024 | 34.61 | 0.17 | 0.49% | 34.39 | 34.79 | 34.39 | 580,966 |
| 09 Apr 2024 | 34.44 | 0.44 | 1.29% | 34.27 | 34.645 | 34.12 | 487,565 |
| 06 Apr 2024 | 34.00 | 0.20 | 0.59% | 33.68 | 34.32 | 33.57 | 674,584 |
| 05 Apr 2024 | 33.80 | -0.10 | -0.29% | 34.14 | 34.39 | 33.76 | 547,179 |
