Free Trial

Integra LifeSciences (IART) Stock Chart & Stock Price History

→ Warren Buffett's 'mystery stock' (From Stansberry Research) (Ad)
Free IART Stock Alerts
$26.98
-0.56 (-2.03%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Integra LifeSciences Stock Price Performance

5 Day
Performance
+1.93%
1 Month
Performance
-5.93%
3 Month
Performance
-40.31%
6 Month
Performance
-30.28%
Year-To-Date
Performance
-38.05%
1 Year
Performance
-45.81%
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 Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

IART Stock Chart for Monday, May, 20, 2024

IART Chart by TradingView

Integra LifeSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$27.54$26.98
-2.03%		$27.79$26.941.20 million shs$2.13 billion
05/17/2024$27.49$27.54
+0.18%		$28.23$27.03835,428 shs$2.17 billion
05/16/2024$26.47$27.49
+3.85%		$27.51$26.35968,059 shs$2.17 billion
05/15/2024$26.44$26.47
+0.11%		$26.74$26.02715,596 shs$2.09 billion
05/14/2024$26.21$26.44
+0.88%		$27.39$26.34834,258 shs$2.08 billion
05/13/2024$25.99$26.21
+0.85%		$26.92$26.04785,714 shs$2.07 billion
05/10/2024$25.30$25.99
+2.73%		$26.12$24.991.42 million shs$2.04 billion
05/09/2024$24.91$25.30
+1.57%		$25.34$24.722.27 million shs$1.99 billion
05/08/2024$25.08$24.91
-0.68%		$25.19$24.201.91 million shs$1.96 billion
05/07/2024$23.14$25.08
+8.38%		$25.15$22.614.17 million shs$1.97 billion
05/06/2024$28.89$23.14
-19.90%		$29.74$22.366.14 million shs$1.82 billion
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
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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
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

Related Companies:
This page (NASDAQ:IART) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
4 Cryptos BETTER than Bitcoin
True Market Insiders
Next President (Not Trump. Not Biden.)
The Freeport Society
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest