IART - INTEGRA LIFESCIENCES HOLDINGS CORP
IEX Last Trade
22.335
-0.035 -0.157%
Share volume: 12,380
Last Updated: Fri 27 Dec 2024 08:30:11 PM CET
Surgical and Medical Instrument Manufacturing :
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$22.37
-0.04
-0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $22.01 | $22.01 | $22.78 | $22.78 | $21.93 | $21.93 | $22.70 | $22.70 | 375,676 | $324,881.00 |
| 12/24/2024 | $22.08 | $22.08 | $22.27 | $22.27 | $21.83 | $21.83 | $22.13 | $22.13 | 133,101 | $133,101.00 |
| 12/23/2024 | $21.84 | $21.84 | $22.20 | $22.20 | $21.56 | $21.56 | $22.01 | $22.01 | 403,829 | $403,829.00 |
| 12/20/2024 | $21.48 | $21.48 | $22.29 | $22.29 | $21.31 | $21.31 | $21.80 | $21.80 | 1,517,085 | $1,516,857.00 |
| 12/19/2024 | $22.22 | $22.22 | $22.61 | $22.61 | $21.55 | $21.55 | $21.71 | $21.71 | 497,739 | $497,739.00 |
| 12/18/2024 | $23.26 | $23.26 | $23.26 | $23.26 | $22.10 | $22.10 | $22.16 | $22.16 | 684,272 | $684,272.00 |
| 12/17/2024 | $23.59 | $23.59 | $23.83 | $23.83 | $22.87 | $22.87 | $23.03 | $23.03 | 721,631 | $721,631.00 |
| 12/16/2024 | $23.83 | $23.83 | $24.59 | $24.59 | $23.59 | $23.59 | $23.71 | $23.71 | 634,322 | $634,322.00 |