Free Trial

Integra LifeSciences (IART) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free IART Stock Alerts
$28.41
-0.97 (-3.30%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Integra LifeSciences Stock Price Performance

5 Day
Performance
-0.94%
1 Month
Performance
-15.82%
3 Month
Performance
-32.10%
6 Month
Performance
-20.04%
Year-To-Date
Performance
-34.76%
1 Year
Performance
-47.58%
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 Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

IART Stock Chart for Friday, April, 26, 2024

IART Chart by TradingView

Integra LifeSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
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
02/02/2024$40.92$40.17
-1.83%		$40.50$39.84287,605 shs$3.14 billion
02/01/2024$40.15$40.92
+1.92%		$41.10$40.12367,212 shs$3.20 billion
01/31/2024$40.87$40.15
-1.76%		$41.38$40.07519,492 shs$3.14 billion
01/30/2024$41.88$40.87
-2.41%		$41.90$40.85309,084 shs$3.20 billion
01/29/2024$41.84$41.88
+0.10%		$41.88$41.53395,252 shs$3.27 billion
01/26/2024$41.79$41.84
+0.12%		$42.04$41.53258,140 shs$3.27 billion
01/25/2024$41.43$41.79
+0.87%		$42.03$41.48188,404 shs$3.27 billion

Related Companies:
This page (NASDAQ:IART) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders