IART

Integra LifeSciences Holdings Corporation Common Stock Historical Stock Prices

$71.86
*  
0.58
0.8%
Get IART Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading IART now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    IART Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 72.76 74.49 71.79 71.86 218,023
05/20/2016 71.81 72.75 71.52 72.44 489,961
05/19/2016 71.47 72.42 70.9761 71.44 169,823
05/18/2016 70.98 72.49 70.815 71.86 163,246
05/17/2016 71.74 72.305 70.67 71.08 294,206
05/16/2016 71.07 72.06 70.91 71.94 256,415
05/13/2016 71.19 71.83 70.67 71.05 265,808
05/12/2016 73.09 73.09 70.89 71.38 238,055
05/11/2016 72.76 73.33 72.58 73.01 229,594
05/10/2016 73.48 73.48 72.3 72.95 459,234
05/09/2016 71.86 73.75 71.86 73.21 359,053
05/06/2016 70.99 72.21 70.3 72.01 306,321
05/05/2016 70.59 71.23 70.27 70.92 300,198
05/04/2016 69.99 70.85 69.64 70.48 449,913
05/03/2016 71.24 71.96 70.21 70.43 334,640
05/02/2016 71.15 71.82 70.83 71.76 283,294
04/29/2016 70.21 71.08 69.34 70.82 417,073
04/28/2016 71.08 72.05 70.02 70.12 777,820
04/27/2016 67.68 70.89 67.003 70.78 978,885
04/26/2016 66.23 66.92 65.54 65.71 287,823
04/25/2016 66.44 66.491 65.645 66.05 224,503
04/22/2016 65.99 66.48 65.33 66.43 229,250
04/21/2016 66.12 66.73 64.0984 66.14 172,720
04/20/2016 66.5 67.19 65.37 66.03 271,708
04/19/2016 67.19 67.2899 65.995 66.36 119,867
04/18/2016 66.7 67.5 65.67 67.2 242,327
04/15/2016 66.33 66.91 66.07 66.87 214,638
04/14/2016 66.1 66.93 65.41 66.65 199,117
04/13/2016 65.9 66.5 64.875 66.2 286,028
04/12/2016 65.07 65.75 64.545 65.45 218,145
04/11/2016 65.77 66.19 64.97 65.16 147,683
04/08/2016 66.55 66.56 65.05 65.57 144,194
04/07/2016 66 66.31 65.34 66.19 265,010
04/06/2016 65.91 66.61 65.66 66.33 350,309
04/05/2016 66.37 66.76 65.83 66.03 216,106
04/04/2016 67.76 68.175 66.87 66.96 229,211
04/01/2016 67.3 68.58 66.6 67.51 269,967
03/31/2016 67.34 67.58 66.23 67.36 229,137
03/30/2016 67.14 67.89 66.54 67.55 237,929
03/29/2016 64.44 67.01 64.44 66.91 318,170
03/28/2016 64.7 64.9 64.021 64.76 154,667
03/24/2016 64.42 65.28 63.57 64.37 210,102
03/23/2016 65 65.805 64.56 64.81 239,774
03/22/2016 64.58 65.24 64.53 65.16 141,478
03/21/2016 65.21 65.865 64.69 65 205,611
03/18/2016 64.7 65.79 63.89 65.32 309,857
03/17/2016 65.17 65.17 63.355 64.37 233,386
03/16/2016 64.92 66.21 64.92 65.38 276,984
03/15/2016 64.83 65.18 64.3 65.05 281,845
03/14/2016 64.56 65.44 64.045 65.17 332,271
03/11/2016 64.06 64.56 63.76 64.48 316,947
03/10/2016 63.74 63.98 63.1 63.64 577,009
03/09/2016 63.15 63.69 62.65 63.53 290,754
03/08/2016 62.85 63.5 62.8 62.92 248,390
03/07/2016 64.64 64.64 62.21 63.31 207,835
03/04/2016 62.08 63.05 61.75 62.47 190,137
03/03/2016 62.32 62.37 61.27 62.09 252,998
03/02/2016 62.65 63.225 61.68 62.48 217,981
03/01/2016 61.79 62.88 60.79 62.74 324,480
02/29/2016 61.29 62.26 60.98 61.36 288,718
02/26/2016 59 61.4 58.75 61.33 302,412
02/25/2016 59.16 60 58.84 59.59 243,969
02/24/2016 57.2 59.51 57.1 59.08 181,495
02/23/2016 58.11 58.59 57.1 57.64 558,429
02/22/2016 59.17 59.65 58.06 58.45 254,609
02/19/2016 57.6 58.82 57.56 58.71 157,933
02/18/2016 57.62 58.24 57.151 57.67 136,518
02/17/2016 57.44 58.59 57.03 57.44 354,707
02/16/2016 56.3 57.3 55.92 57.21 382,264
02/12/2016 56.2 57.07 54.85 55.49 183,587
02/11/2016 54.86 55.87 54.75 55.53 175,491
02/10/2016 56.09 57.3199 55.95 55.99 287,884
02/09/2016 55.96 57.01 55.7 55.94 324,989
02/08/2016 57.08 57.5 56 56.55 386,310
02/05/2016 60.94 61.27 57.49 57.61 518,639
02/04/2016 61.19 61.63 60.072 61.18 295,726
02/03/2016 61.54 61.765 60.61 61.13 360,027
02/02/2016 61.55 61.9799 60.475 60.82 225,342
02/01/2016 61.22 62.32 61.01 61.84 410,735
01/29/2016 60.54 61.66 60.2103 61.45 310,569
01/28/2016 62.52 62.52 60.17 60.39 306,155
01/27/2016 63.08 63.39 61.95 62.11 244,937
01/26/2016 62.59 63.25 61.4 62.98 278,320
01/25/2016 62.64 63.46 61.415 62.16 245,750
01/22/2016 62.86 63.585 62.17 62.95 248,010
01/21/2016 63.56 63.56 62.16 62.31 354,246
01/20/2016 62.41 63.74 61.36 63.1 648,930
01/19/2016 63.46 64.2399 62.335 63.16 357,894
01/15/2016 62.66 65.55 61.5 62.86 305,682
01/14/2016 62.81 64.52 62.2 64.18 359,690
01/13/2016 64.65 65.2 62.29 62.66 243,487
01/12/2016 64.51 65.98 63.42 64.4 393,915
01/11/2016 65.92 66.9996 63.6 64.24 316,709
01/08/2016 66.89 67.81 65.59 65.67 317,625
01/07/2016 65.86 67.05 65 66.54 348,094
01/06/2016 65.49 67.99 65.49 66.83 318,443
01/05/2016 66.34 66.82 65.61 66.21 182,579
01/04/2016 67.04 67.45 65.63 66.18 286,748
12/31/2015 68.1 68.42 67.57 67.78 200,045
12/30/2015 68.41 68.8399 67.79 68.37 133,331
12/29/2015 67.88 68.74 67.88 68.6 217,423
12/28/2015 67.56 67.84 67.02 67.53 151,947
12/24/2015 67.89 68.41 67.5 67.75 76,875
12/23/2015 67.72 67.98 66.95 67.82 169,902
12/22/2015 67.34 67.74 66.58 67.38 216,480
12/21/2015 66.46 67.2675 66.31 67.14 400,941
12/18/2015 65.96 67.13 65.675 66.36 812,626
12/17/2015 66.31 66.51 65.98 66.03 240,314
12/16/2015 65.37 66.7 65.14 66.19 407,429
12/15/2015 64.15 65.28 63.73 65.03 189,093
12/14/2015 63.85 64.89 63.25 63.69 250,586
12/11/2015 63.22 64.51 63.22 63.91 426,744
12/10/2015 64.14 65.108 63.64 64.21 125,357
12/09/2015 64.4 64.71 64.07 64.23 232,856
12/08/2015 64.01 65 63.75 64.66 109,672
12/07/2015 64.67 64.905 63.86 64.3 196,663
12/04/2015 63.43 64.99 63.43 64.86 437,281
12/03/2015 64.41 64.58 63.31 63.54 308,083
12/02/2015 63.95 64.3499 63.74 64.13 184,501
12/01/2015 62.85 64.07 61.57 63.97 143,909
11/30/2015 62.64 63.01 62.13 62.71 170,346
11/27/2015 62.09 62.99 61.7 62.68 166,070
11/25/2015 61.6 62.93 61.6 62.16 234,198
11/24/2015 61.52 61.93 60.32 61.76 566,878
11/23/2015 62.18 62.35 61.65 62 215,179
11/20/2015 63.01 63.14 61.73 62.08 411,314
11/19/2015 63.7 63.7 62.48 62.79 161,177
11/18/2015 63.95 64.27 63.11 64.03 161,785
11/17/2015 63.22 63.98 63 63.74 180,883
11/16/2015 62.83 63.45 62.34 63.37 200,583
11/13/2015 62.6 63.561 62.34 62.81 212,780
11/12/2015 64.38 64.38 62.49 63.02 231,699
11/11/2015 64.26 64.59 63.44 63.69 267,739
11/10/2015 63.33 64.49 61.08 64.31 220,034
11/09/2015 64.17 64.17 62.885 63.62 278,899
11/06/2015 63.25 64.5 62.63 64.46 176,139
11/05/2015 63.11 63.99 62.12 63.54 316,716
11/04/2015 61.54 63.34 60.9645 63.2 397,459
11/03/2015 60.84 62.67 58.45 61.24 366,454
11/02/2015 59.85 61.69 59.57 61.46 378,001
10/30/2015 60.13 60.1799 59.28 59.57 289,889
10/29/2015 58.84 59.545 58.24 59.35 228,039
10/28/2015 57.04 58.77 56.64 58.73 297,847
10/27/2015 56.45 57.52 56.29 56.78 321,361
10/26/2015 56.72 58.66 56.69 56.81 167,216
10/23/2015 57.12 57.29 56.16 56.66 480,039
10/22/2015 59.41 59.41 56.1 56.44 555,238
10/21/2015 59.86 60.38 58.65 59.53 179,568
10/20/2015 61 61.05 59.5186 59.69 163,455
10/19/2015 59.07 61.04 58.87 60.97 326,219
10/16/2015 58.86 59.79 58.86 59.36 280,130
10/15/2015 57.6 58.79 57.6 58.62 496,793
10/14/2015 58.29 58.81 57.38 57.65 233,669
10/13/2015 58.9 59.665 57.99 58.07 152,666
10/12/2015 58.64 59.43 58.245 59.2 146,626
10/09/2015 58.62 58.98 57.91 58.79 241,389
10/08/2015 58.48 59.1 57.6 58.35 325,316
10/07/2015 59.26 60.13 58.32 58.97 421,400
10/06/2015 61.07 61.29 58.5 59.09 281,858
10/05/2015 61.34 61.87 60.07 61.21 263,859
10/02/2015 58.98 61.09 58.4 61.05 260,487
10/01/2015 59.53 61.225 58.52 59.52 197,864
09/30/2015 59.71 60.21 58.88 59.55 438,030
09/29/2015 60.14 61.47 58.79 59.47 615,006
09/28/2015 63.62 63.62 59.73 60.17 466,249
09/25/2015 65.74 65.74 63.33 63.92 292,561
09/24/2015 65.45 65.97 64.68 65.08 316,775
09/23/2015 65.01 65.85 64.34 65.7 320,275
09/22/2015 64.66 65.08 63.78 64.92 174,487
09/21/2015 65.66 66.03 64.09 65.17 278,791
09/18/2015 63.55 64.608 63.55 64.23 273,255
09/17/2015 64.65 64.85 63.72 64.3 197,830
09/16/2015 63.9 64.75 63.79 64.56 190,139
09/15/2015 63.4 64.19 63.02 64.03 207,357
09/14/2015 64 64.23 63.14 63.35 193,385
09/11/2015 62.99 64.24 62.61 64.1 168,910
09/10/2015 62.11 63.45 62.11 63.2 165,408
09/09/2015 63.58 63.73 61.97 62.13 474,328
09/08/2015 62.59 63.49 62.04 63.23 223,116
09/04/2015 61.56 62.455 60.87 61.95 340,613
09/03/2015 60.42 62.86 60.23 62.39 530,642
09/02/2015 58.84 60.3 58.025 60.24 320,444
09/01/2015 59.09 59.88 58.1 58.35 209,757
08/31/2015 60.54 61.68 59.91 59.98 534,388
08/28/2015 60.25 61.435 60.07 60.79 218,446
08/27/2015 60.55 61.15 59.31 60.54 251,437
08/26/2015 60.53 61.295 57.785 59.71 424,129
08/25/2015 60.79 60.79 59.01 59.25 294,676
08/24/2015 58.58 61 57.19 58.86 352,815
08/21/2015 59.94 61.4 59.3316 60.71 341,338
08/20/2015 61.87 62 60.47 60.85 341,392
08/19/2015 62.36 62.54 61.465 61.83 280,313
08/18/2015 62.62 63.01 62.22 62.81 131,758
08/17/2015 61.98 62.75 61.31 62.75 186,603
08/14/2015 61.52 62.12 60.82 62.04 232,048
08/13/2015 61.38 62.18 61.09 61.8 542,034
08/12/2015 61.45 62.1 60.496 61.49 408,900
08/11/2015 61.66 62.24 61.43 61.76 259,464
08/10/2015 62.58 63.09 61.733 61.93 326,100
08/07/2015 60.9 62.59 60.23 62.49 528,871
08/06/2015 62.15 62.67 60.19 60.9 646,388
08/05/2015 61.67 62.5 61.24 62.21 2,868,765
08/04/2015 63.39 64.37 61.68 62.04 683,859
08/03/2015 64.21 65.12 63.68 64.08 255,856
07/31/2015 64.61 65.49 63.77 64.13 262,480
07/30/2015 64.06 64.87 61.86 64 246,218
07/29/2015 66.03 66.03 63.68 64.18 246,614
07/28/2015 65.29 65.29 63.644 64.69 484,765
07/27/2015 64.63 65.03 63.84 64.94 139,197
07/24/2015 65.28 65.51 64.64 65.11 198,590
07/23/2015 65.71 65.99 64.015 65.24 133,252
07/22/2015 64 66.3 63.81 65.62 387,603
07/21/2015 63.39 64.36 63.39 64.35 185,246
07/20/2015 63.23 63.41 62.76 63.39 148,325
07/17/2015 63.5 63.77 62.57 63.12 141,594
07/16/2015 63.71 64.042 63.1 63.5 234,831
07/15/2015 63.69 64.06 63.01 63.37 175,985
07/14/2015 63.3 63.97 63.12 63.78 98,222
07/13/2015 63.15 63.81 63.09 63.25 144,097
07/10/2015 62.94 63.45 61.8152 63.06 172,188
07/09/2015 62.71 62.98 61.9 62.08 404,385
07/08/2015 60.76 62.24 60.76 62 262,586
07/07/2015 61.32 61.74 60.21 61.49 198,746
07/06/2015 59.95 61.6 57.74 61.49 316,417
07/02/2015 62.67 65.23 60.37 60.53 347,972
07/01/2015 63.767 64.741 62.4336 62.67 466,430
06/30/2015 64.0791 64.7032 63.0483 63.7102 1,256,021
06/29/2015 65.6678 65.9042 63.4265 63.8143 338,662
06/26/2015 65.6111 66.4246 65.0153 65.2328 561,842
06/25/2015 65.3746 65.5874 64.7883 65.2895 144,758
06/24/2015 65.5732 65.7056 65.0626 65.1098 137,568
06/23/2015 65.8096 66.5 65.2706 65.6205 157,695
06/22/2015 64.41 66.1785 63.3603 66.0272 264,082
06/19/2015 64.098 64.5021 63.4171 63.9088 345,427
06/18/2015 63.3414 64.098 63.0294 63.975 199,402
06/17/2015 63.5117 63.8521 62.8686 63.1996 297,638
06/16/2015 63.332 63.6346 62.8213 63.2469 218,124
06/15/2015 63.7575 63.767 62.8071 63.332 203,288
06/12/2015 65.0247 65.3274 64.0318 64.3438 190,248
06/11/2015 64.9585 65.4787 64.3438 65.1004 132,923
06/10/2015 64.8829 65.7435 64.5141 64.8451 197,034
06/09/2015 65.2612 66.1595 64.0129 64.6843 474,814
06/08/2015 65.072 66.0801 65.0531 65.4976 152,153
06/05/2015 64.3628 65.3746 63.5873 65.2328 172,732
06/04/2015 64.7316 65.299 64.0412 64.3155 88,724
06/03/2015 64.7032 65.4976 64.2209 65.1288 179,426
06/02/2015 63.6346 64.4195 63.3225 64.3722 132,688
06/01/2015 64.2871 64.429 63.1901 63.9088 122,051
05/29/2015 64.202 64.7505 63.3036 63.5211 147,803
05/28/2015 63.767 64.5708 63.5211 64.4431 144,901
05/27/2015 63.0388 64.0791 62.5754 64.0034 146,783
05/26/2015 63.7292 65.1382 62.7457 63.1239 132,384
05/22/2015 64.2966 64.9207 63.209 63.8521 173,486
05/21/2015 64.5897 65.0437 63.8521 64.3911 138,057
05/20/2015 63.9845 65.281 63.5306 64.7127 212,363
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?