Free Trial

Integra LifeSciences (IART) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free IART Stock Alerts
$28.89
+0.14 (+0.49%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Integra LifeSciences Stock Price Performance

5 Day
Performance
-0.96%
1 Month
Performance
-15.03%
3 Month
Performance
-26.86%
6 Month
Performance
-25.45%
Year-To-Date
Performance
-33.66%
1 Year
Performance
-43.06%
Receive IART Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Integra LifeSciences and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

IART Stock Chart for Sunday, May, 5, 2024

IART Chart by TradingView

Integra LifeSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$28.75$28.89
+0.49%		$29.71$28.541.47 million shs$2.27 billion
05/02/2024$29.18$28.75
-1.47%		$29.42$28.60767,138 shs$2.26 billion
05/01/2024$29.17$29.18
+0.03%		$29.96$29.06532,842 shs$2.29 billion
04/30/2024$29.24$29.17
-0.24%		$29.29$28.53650,226 shs$2.29 billion
04/29/2024$28.34$29.24
+3.18%		$29.40$28.46739,206 shs$2.30 billion
04/26/2024$28.41$28.34
-0.25%		$28.81$28.13446,577 shs$2.23 billion
04/25/2024$29.38$28.41
-3.30%		$29.27$27.181.58 million shs$2.23 billion
04/24/2024$29.38$29.38$29.39$28.72900,279 shs$2.31 billion
04/23/2024$28.98$29.38
+1.38%		$29.80$28.971.01 million shs$2.31 billion
04/22/2024$28.68$28.98
+1.05%		$29.38$28.501.61 million shs$2.28 billion
04/19/2024$31.63$28.68
-9.33%		$31.57$27.852.92 million shs$2.25 billion
04/18/2024$31.94$31.63
-0.97%		$32.08$31.47508,410 shs$2.49 billion
04/17/2024$31.82$31.94
+0.38%		$32.34$31.83645,897 shs$2.51 billion
04/16/2024$32.06$31.82
-0.75%		$32.13$31.57705,341 shs$2.50 billion
04/15/2024$32.80$32.06
-2.26%		$33.04$31.93625,348 shs$2.52 billion
04/12/2024$33.15$32.80
-1.06%		$32.92$32.50619,743 shs$2.58 billion
04/11/2024$34.08$33.15
-2.73%		$34.41$33.13537,887 shs$2.61 billion
04/10/2024$34.61$34.08
-1.53%		$34.08$33.46634,491 shs$2.68 billion
04/09/2024$34.44$34.61
+0.49%		$34.79$34.39580,966 shs$2.72 billion
04/08/2024$34.00$34.44
+1.29%		$34.65$34.12487,565 shs$2.71 billion
04/05/2024$33.80$34.00
+0.59%		$34.32$33.59674,584 shs$2.67 billion
04/04/2024$33.90$33.80
-0.29%		$34.39$33.76547,179 shs$2.66 billion
04/03/2024$33.52$33.90
+1.13%		$34.67$33.67622,268 shs$2.66 billion
04/02/2024$34.72$33.52
-3.46%		$34.63$33.50505,733 shs$2.63 billion
04/01/2024$35.45$34.72
-2.06%		$35.45$34.51853,413 shs$2.73 billion
03/29/2024$35.45$35.45$35.49$34.59823,648 shs$2.79 billion
03/28/2024$34.83$35.45
+1.78%		$35.49$34.59823,648 shs$2.79 billion
03/27/2024$33.75$34.83
+3.20%		$34.89$33.951.03 million shs$2.72 billion
03/26/2024$33.40$33.75
+1.05%		$33.82$33.30785,202 shs$2.64 billion
03/25/2024$33.76$33.40
-1.07%		$34.20$33.24623,555 shs$2.61 billion
03/22/2024$34.43$33.76
-1.95%		$34.44$33.73535,412 shs$2.64 billion
03/21/2024$34.11$34.43
+0.94%		$34.63$34.08602,548 shs$2.69 billion
03/20/2024$34.32$34.11
-0.61%		$34.36$33.80613,863 shs$2.67 billion
03/19/2024$34.24$34.32
+0.23%		$34.59$34.04718,812 shs$2.68 billion
03/18/2024$34.70$34.24
-1.33%		$34.83$34.19762,381 shs$2.68 billion
03/15/2024$34.85$34.70
-0.43%		$35.07$34.351.03 million shs$2.71 billion
03/14/2024$35.78$34.85
-2.60%		$35.91$34.64677,933 shs$2.73 billion
03/13/2024$35.88$35.78
-0.28%		$36.49$35.49794,174 shs$2.80 billion
03/12/2024$36.22$35.88
-0.94%		$36.43$35.471.36 million shs$2.81 billion
03/11/2024$36.73$36.22
-1.39%		$36.77$35.96594,494 shs$2.83 billion
Never use this word on your phone (FBI could be watching) (Ad)

This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...

Watch my unredacted video about what I think is coming next right here
03/08/2024$36.10$36.73
+1.75%		$36.80$35.92671,679 shs$2.87 billion
03/07/2024$36.11$36.10
-0.03%		$36.51$36.02403,985 shs$2.82 billion
03/06/2024$36.56$36.11
-1.23%		$36.99$35.78536,834 shs$2.82 billion
03/05/2024$35.93$36.56
+1.75%		$37.17$35.801.02 million shs$2.86 billion
03/04/2024$35.99$35.93
-0.17%		$36.35$35.57827,703 shs$2.81 billion
03/01/2024$36.91$35.99
-2.49%		$37.13$35.931.16 million shs$2.81 billion
02/29/2024$38.67$36.91
-4.55%		$40.92$36.512.33 million shs$2.89 billion
02/28/2024$44.27$38.67
-12.65%		$41.17$38.092.39 million shs$3.02 billion
02/27/2024$44.15$44.27
+0.27%		$44.69$43.96611,532 shs$3.46 billion
02/26/2024$44.73$44.15
-1.30%		$44.91$43.94561,085 shs$3.45 billion
02/23/2024$44.85$44.73
-0.27%		$45.09$44.16370,512 shs$3.50 billion
02/22/2024$44.75$44.85
+0.22%		$45.11$44.58355,921 shs$3.51 billion
02/21/2024$45.20$44.75
-1.00%		$45.41$44.70592,703 shs$3.50 billion
02/20/2024$45.04$45.20
+0.36%		$45.42$44.32603,031 shs$3.53 billion
02/19/2024$45.04$45.04$45.40$44.16692,400 shs$3.52 billion
02/16/2024$44.75$45.04
+0.65%		$45.40$44.16692,404 shs$3.52 billion
02/15/2024$43.65$44.75
+2.52%		$44.82$43.72674,334 shs$3.50 billion
02/14/2024$42.70$43.65
+2.22%		$43.98$42.76837,911 shs$3.41 billion
02/13/2024$43.93$42.70
-2.80%		$43.10$42.15784,161 shs$3.34 billion
02/12/2024$42.43$43.93
+3.54%		$43.96$42.53769,587 shs$3.43 billion
02/09/2024$41.72$42.43
+1.70%		$42.46$41.51378,672 shs$3.32 billion
02/08/2024$41.18$41.72
+1.31%		$41.79$40.58544,898 shs$3.26 billion
02/07/2024$41.02$41.18
+0.39%		$41.66$40.89377,648 shs$3.22 billion
02/06/2024$39.50$41.02
+3.85%		$41.06$39.56364,132 shs$3.21 billion
02/05/2024$40.17$39.50
-1.67%		$40.22$39.40463,011 shs$3.09 billion

Related Companies:
This page (NASDAQ:IART) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace