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
2018-07-17 62.77 63.65 62.56 63.35 32,368
2018-07-16 62.73 62.97 62.37 62.55 18,083
2018-07-13 63.41 63.41 62.85 62.96 19,431
2018-07-12 63.52 63.54 62.79 63.21 30,686
2018-07-11 63.34 63.34 62.60 63.00 21,869
2018-07-10 64.08 64.41 63.25 63.40 30,119
2018-07-09 63.98 64.33 63.89 64.01 41,270
2018-07-06 63.60 64.34 63.60 64.23 28,102
2018-07-05 62.74 63.30 62.19 63.15 34,699
2018-07-03 63.14 63.29 62.57 62.63 31,665
2018-07-02 61.75 62.89 61.75 62.68 58,642
2018-06-29 65.38 65.65 64.46 64.62 32,840
2018-06-28 64.45 66.14 64.34 65.80 34,593
2018-06-27 65.00 66.02 64.41 64.51 28,196
2018-06-26 64.56 65.45 64.27 65.02 30,351
2018-06-25 65.54 65.54 63.81 64.43 50,228
2018-06-22 66.19 67.21 65.82 65.96 29,589
2018-06-21 66.73 66.75 65.44 66.46 35,511
2018-06-20 66.81 66.87 66.33 66.73 25,177
2018-06-19 66.44 66.61 65.72 66.46 31,869
2018-06-18 67.23 67.23 65.84 66.92 23,659
2018-06-15 67.07 67.19 66.30 67.19 28,405
2018-06-14 66.52 66.98 66.22 66.98 21,416
2018-06-13 66.39 66.53 65.82 66.09 23,098
2018-06-12 65.95 66.11 65.25 65.91 29,765
2018-06-11 64.52 65.82 64.34 65.57 56,479
2018-06-08 64.59 64.93 64.29 64.84 27,271
2018-06-07 64.85 64.85 63.54 64.47 32,690
2018-06-06 63.95 64.62 63.48 64.53 27,593
2018-06-05 62.985 63.66 62.81 63.61 73,350

» 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.