Integra LifeSciences Holdings Corporation - Common Stock (NQ: IART )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	22.76	24.12	22.46	23.95	964,170	+1.34(+5.93%)
Mar 10, 2025	22.77	23.72	22.60	22.61	1,033,167	-0.39(-1.70%)
Mar 07, 2025	22.07	23.19	21.77	23.00	602,570	+0.97(+4.40%)
Mar 06, 2025	21.66	22.09	21.43	22.03	684,696	+0.16(+0.73%)
Mar 05, 2025	21.99	22.31	21.84	21.87	563,588	-0.04(-0.18%)
Mar 04, 2025	22.11	22.35	21.66	21.91	1,023,799	-0.57(-2.54%)
Mar 03, 2025	23.30	23.56	22.44	22.48	1,864,123	-0.73(-3.15%)
Feb 28, 2025	23.06	23.25	22.43	23.21	698,610	+0.15(+0.65%)
Feb 27, 2025	23.40	23.50	22.80	23.06	809,670	-0.54(-2.29%)
Feb 26, 2025	24.50	24.86	23.46	23.60	992,944	-1.12(-4.53%)
Feb 25, 2025	21.50	25.45	21.25	24.72	1,911,512	+2.67(+12.11%)
Feb 24, 2025	21.34	22.36	21.21	22.05	1,365,162	+0.92(+4.35%)
Feb 21, 2025	22.11	22.24	21.09	21.13	556,895	-0.90(-4.09%)
Feb 20, 2025	22.60	22.90	21.88	22.03	471,021	-0.64(-2.82%)
Feb 19, 2025	23.16	23.51	22.65	22.67	602,025	-0.65(-2.79%)
Feb 18, 2025	24.16	24.20	23.25	23.32	589,346	-0.86(-3.56%)
Feb 14, 2025	24.46	24.69	24.07	24.18	238,272	-0.08(-0.33%)
Feb 13, 2025	24.27	24.34	23.67	24.26	548,561	+0.18(+0.75%)
Feb 12, 2025	25.28	25.50	23.98	24.08	432,443	-1.60(-6.23%)
Feb 11, 2025	25.27	25.95	25.05	25.68	428,624	+0.10(+0.39%)
Feb 10, 2025	25.39	25.77	25.24	25.58	568,739	+0.36(+1.43%)
Feb 07, 2025	26.04	26.27	25.18	25.22	783,625	-0.80(-3.07%)
Feb 06, 2025	26.23	26.98	25.86	26.02	377,365	-0.53(-2.00%)
Feb 05, 2025	26.18	26.61	25.97	26.55	371,539	+0.50(+1.92%)
Feb 04, 2025	26.00	26.31	25.77	26.05	574,959	+0.05(+0.19%)
Feb 03, 2025	25.52	26.23	25.32	26.00	532,612	-0.10(-0.38%)
Jan 31, 2025	26.34	26.57	25.97	26.10	660,102	-0.24(-0.91%)
Jan 30, 2025	26.50	27.13	26.19	26.34	557,789	+0.22(+0.84%)
Jan 29, 2025	26.05	26.41	25.95	26.12	392,939	+0.11(+0.42%)
Jan 28, 2025	26.25	26.51	25.82	26.01	423,223	-0.36(-1.37%)
Jan 27, 2025	26.11	26.64	25.76	26.37	473,165	+0.32(+1.23%)
Jan 24, 2025	25.37	26.31	25.35	26.05	551,283	+0.45(+1.76%)
Jan 23, 2025	24.79	25.61	24.60	25.60	622,946	+0.75(+3.02%)
Jan 22, 2025	24.90	25.49	24.61	24.85	478,696	-0.27(-1.07%)
Jan 21, 2025	24.40	25.31	24.23	25.12	712,060	+1.02(+4.23%)
Jan 17, 2025	23.45	24.29	23.11	24.10	762,837	+0.86(+3.70%)
Jan 16, 2025	22.35	23.43	22.05	23.24	766,999	+0.82(+3.66%)
Jan 15, 2025	22.45	22.69	22.01	22.42	430,227	+0.49(+2.23%)
Jan 14, 2025	22.33	22.56	21.26	21.93	446,678	-0.36(-1.62%)
Jan 13, 2025	21.64	22.41	21.37	22.29	515,497	+0.48(+2.20%)
Jan 10, 2025	21.77	22.26	21.71	21.81	636,467	-0.44(-1.98%)
Jan 08, 2025	22.07	22.52	21.70	22.25	528,146	+0.10(+0.45%)
Jan 07, 2025	21.86	22.34	21.77	22.15	611,207	+0.45(+2.07%)
Jan 06, 2025	23.15	23.44	21.45	21.70	860,549	-1.47(-6.34%)
Jan 03, 2025	23.04	23.32	22.58	23.17	448,812	+0.15(+0.65%)