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
2018-01-12 50.36 50.87 50.22 50.56 9,843
2018-01-11 49.74 50.56 49.64 50.50 19,179
2018-01-10 49.30 49.43 48.48 48.95 55,056
2018-01-09 49.67 49.83 49.04 49.59 30,461
2018-01-08 50.14 50.99 49.76 49.92 84,437
2018-01-05 47.07 47.07 46.49 46.60 22,397
2018-01-04 47.50 47.58 47.12 47.20 15,394
2018-01-03 46.71 47.16 46.71 47.16 23,120
2018-01-02 46.12 47.00 46.12 46.76 44,599
2017-12-29 49.35 49.35 47.83 47.83 23,440
2017-12-28 49.46 49.46 49.03 49.15 15,363
2017-12-27 49.62 49.81 49.28 49.45 12,190
2017-12-26 50.20 50.52 49.62 49.62 12,144
2017-12-22 49.82 50.35 49.82 50.19 21,118
2017-12-21 49.895 50.50 49.895 50.01 27,222
2017-12-20 49.83 50.39 49.82 49.94 12,244
2017-12-19 50.06 50.29 49.72 49.72 14,172
2017-12-18 50.72 51.02 49.89 49.90 35,413
2017-12-15 50.48 50.73 50.03 50.49 26,684
2017-12-14 49.93 50.65 49.93 50.24 64,502
2017-12-13 49.30 50.06 49.30 50.06 18,455
2017-12-12 48.93 49.70 48.92 48.99 34,575
2017-12-11 48.93 49.16 48.30 48.80 41,376
2017-12-08 48.14 48.92 47.95 48.92 21,361
2017-12-07 47.87 48.37 47.87 48.11 15,823
2017-12-06 47.86 48.17 47.66 47.85 20,688
2017-12-05 48.00 48.52 47.74 47.77 21,676
2017-12-04 49.60 49.60 48.27 48.27 20,340
2017-12-01 48.24 49.23 47.57 49.19 31,035
2017-11-30 48.66 49.01 48.63 48.68 12,142

» 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.