Free Trial

Integra LifeSciences (IART) Stock Chart & Stock Price History

→ Are you prepared for a Chinese 'invasion?' (From Behind the Markets) (Ad)
Free IART Stock Alerts
$28.90
-0.35 (-1.20%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Integra LifeSciences Stock Price Performance

5 Day
Performance
+0.17%
1 Month
Performance
+4.94%
3 Month
Performance
-15.60%
6 Month
Performance
-32.48%
Year-To-Date
Performance
-33.64%
1 Year
Performance
-30.26%
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 Prosper Trading Academy
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and finds hot stocks that you probably have never even heard of… …it recommends the best potential strategy to use on the names it finds (with historical data to prove it)
Click Here To Read More About This Game Changing AI Tool

IART Stock Chart for Tuesday, June, 18, 2024

IART Chart by TradingView

Integra LifeSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$29.25$28.90
-1.20%		$29.80$28.861.11 million shs$2.28 billion
06/14/2024$28.85$29.25
+1.39%		$29.42$28.661.28 million shs$2.30 billion
06/13/2024$29.09$28.85
-0.83%		$29.38$28.53958,403 shs$2.27 billion
06/12/2024$29.11$29.09
-0.07%		$30.30$29.091.03 million shs$2.29 billion
06/11/2024$30.65$29.11
-5.02%		$30.45$29.011.27 million shs$2.29 billion
06/10/2024$30.80$30.65
-0.49%		$31.44$30.412.03 million shs$2.42 billion
06/07/2024$31.11$30.80
-1.00%		$31.35$30.76800,480 shs$2.43 billion
06/06/2024$31.76$31.11
-2.05%		$32.28$31.07898,499 shs$2.45 billion
06/05/2024$31.61$31.76
+0.47%		$32.09$31.24676,829 shs$2.50 billion
06/04/2024$31.86$31.61
-0.78%		$32.23$31.462.19 million shs$2.49 billion
06/03/2024$30.90$31.86
+3.11%		$32.13$30.481.23 million shs$2.51 billion
05/31/2024$30.80$30.90
+0.32%		$31.34$30.401.26 million shs$2.43 billion
05/30/2024$29.60$30.80
+4.05%		$30.94$29.331.29 million shs$2.43 billion
05/29/2024$28.87$29.60
+2.53%		$29.63$28.421.12 million shs$2.33 billion
05/28/2024$28.31$28.87
+1.98%		$29.50$28.71986,048 shs$2.27 billion
05/27/2024$28.31$28.31$28.60$27.92814,700 shs$2.23 billion
05/24/2024$28.51$28.31
-0.70%		$28.60$27.92814,733 shs$2.23 billion
05/23/2024$28.12$28.51
+1.39%		$29.58$28.281.21 million shs$2.25 billion
05/22/2024$27.38$28.12
+2.70%		$28.31$27.28901,969 shs$2.22 billion
05/21/2024$26.98$27.38
+1.48%		$27.48$26.662.60 million shs$2.16 billion
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
Will this AI Micro-Cap be Bigger than NVIDIA? (Ad)

With NVIDIA flying high, everyone is looking for the next breakout AI stock. But right now... There's only ONE AI stock you should be watching.

Get the full story here >>>
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

Related Companies:
This page (NASDAQ:IART) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Inflation Is Robbing You Blind! Here’s How to Fight Back!
Quietly, inflation has reduced your purchasing power by 29.4% since 2014. So something that cost $100 in 20...
American Alternative | Sponsored
Unexpected twist to Trump’s trial
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored