INTEGRA LIFESCIENCES HLDGS CP Historical Stock Price

Below is the stock price history for Integra Lifesciences Hldgs Cp IART. Data is recorded each day for the historical open, high, low, close and volume. The Integra Lifesciences Hldgs Cp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Integra Lifesciences Hldgs Cp Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 61.90 63.55 61.90 63.23 32,848
2018-10-15 60.67 62.03 60.67 61.64 21,943
2018-10-12 61.93 62.09 61.24 62.02 38,223
2018-10-11 60.11 61.32 60.11 60.84 38,305
2018-10-10 61.04 61.04 60.20 60.20 33,644
2018-10-09 61.69 61.69 60.58 61.01 33,953
2018-10-08 61.45 61.45 60.17 61.36 44,723
2018-10-05 62.05 62.08 60.73 61.44 32,714
2018-10-04 62.09 62.09 61.68 61.77 31,432
2018-10-03 63.71 63.78 62.84 62.93 21,444
2018-10-02 64.11 64.18 63.49 63.73 25,565
2018-10-01 65.66 65.75 64.25 64.41 33,774
2018-09-28 65.13 66.41 65.13 65.84 58,170
2018-09-27 64.46 64.73 64.41 64.63 12,854
2018-09-26 64.54 64.96 64.42 64.46 12,472
2018-09-25 64.13 64.78 64.13 64.77 20,016
2018-09-24 63.45 63.76 63.16 63.62 34,982
2018-09-21 63.19 63.32 62.94 63.19 31,786
2018-09-20 63.25 63.61 63.14 63.39 25,933
2018-09-19 63.24 63.28 62.48 62.96 20,472
2018-09-18 63.01 63.52 62.89 63.33 20,567
2018-09-17 64.20 64.80 62.59 62.86 37,070
2018-09-14 64.20 65.36 64.20 65.22 29,779
2018-09-13 65.09 65.58 64.44 64.50 47,149
2018-09-12 64.25 65.33 63.48 65.09 71,105
2018-09-11 60.82 64.34 60.82 63.89 65,811
2018-09-10 61.41 61.42 60.57 61.01 47,955
2018-09-07 61.63 62.77 61.54 61.54 57,078
2018-09-06 58.44 62.56 58.44 62.31 105,388
2018-09-05 58.505 58.505 56.97 57.64 50,902

» More Integra Lifesciences Hldgs Cp Stock Price History

To see other companies like Integra Lifesciences Hldgs Cp (IART), view our stock market today for news, and other data.