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
2017-11-20 47.73 47.73 47.36 47.45 7,896
2017-11-17 47.30 47.64 47.00 47.56 18,757
2017-11-16 46.68 47.70 46.68 47.48 18,784
2017-11-15 46.98 47.20 46.64 46.64 25,753
2017-11-14 47.85 47.88 47.12 47.37 32,280
2017-11-13 47.60 48.03 47.38 47.89 45,093
2017-11-10 48.55 48.55 47.27 47.49 18,433
2017-11-09 48.55 49.07 48.18 48.88 18,707
2017-11-08 47.31 48.46 47.31 48.46 17,722
2017-11-07 47.74 47.91 47.44 47.56 32,525
2017-11-06 47.88 48.11 47.41 47.72 31,543
2017-11-03 48.31 48.53 47.96 47.96 37,202
2017-11-02 47.48 48.15 47.48 48.15 49,654
2017-11-01 46.64 46.99 46.12 46.18 55,586
2017-10-31 46.60 47.02 46.60 46.93 67,394
2017-10-30 46.29 46.45 45.88 46.35 37,835
2017-10-27 45.02 46.935 45.02 46.42 205,558
2017-10-26 47.17 48.40 46.45 47.37 140,131
2017-10-25 50.57 50.99 50.38 50.91 55,397
2017-10-24 51.34 51.34 50.81 50.81 17,086
2017-10-23 51.92 53.06 51.51 51.53 31,702
2017-10-20 51.39 51.91 51.34 51.62 20,902
2017-10-19 50.58 51.01 50.30 50.96 17,526
2017-10-18 49.57 50.74 49.38 50.58 30,461
2017-10-17 49.18 49.65 48.94 49.52 32,867
2017-10-16 49.30 49.48 49.06 49.06 18,374
2017-10-13 49.24 49.48 49.09 49.13 29,617
2017-10-12 49.62 49.69 49.40 49.52 26,476
2017-10-11 49.04 49.82 49.04 49.60 27,819
2017-10-10 49.59 49.73 49.25 49.35 22,719

» 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.