Free Trial

Integra LifeSciences (IART) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free IART Stock Alerts
$30.90
+0.10 (+0.32%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Integra LifeSciences Stock Price Performance

5 Day
Performance
+7.03%
1 Month
Performance
+7.48%
3 Month
Performance
-14.14%
6 Month
Performance
-24.67%
Year-To-Date
Performance
-29.05%
1 Year
Performance
-20.65%
Receive IART Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Integra LifeSciences and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

IART Stock Chart for Sunday, June, 2, 2024

IART Chart by TradingView

Integra LifeSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$30.80$30.90
+0.32%		$31.34$30.401.26 million shs$2.43 billion
05/30/2024$29.60$30.80
+4.05%		$30.94$29.331.29 million shs$2.43 billion
05/29/2024$28.87$29.60
+2.53%		$29.63$28.421.12 million shs$2.33 billion
05/28/2024$28.31$28.87
+1.98%		$29.50$28.71986,048 shs$2.27 billion
05/27/2024$28.31$28.31$28.60$27.92814,700 shs$2.23 billion
05/24/2024$28.51$28.31
-0.70%		$28.60$27.92814,733 shs$2.23 billion
05/23/2024$28.12$28.51
+1.39%		$29.58$28.281.21 million shs$2.25 billion
05/22/2024$27.38$28.12
+2.70%		$28.31$27.28901,969 shs$2.22 billion
05/21/2024$26.98$27.38
+1.48%		$27.48$26.662.60 million shs$2.16 billion
05/20/2024$27.54$26.98
-2.03%		$27.79$26.941.20 million shs$2.13 billion
05/17/2024$27.49$27.54
+0.18%		$28.23$27.03835,428 shs$2.17 billion
05/16/2024$26.47$27.49
+3.85%		$27.51$26.35968,059 shs$2.17 billion
05/15/2024$26.44$26.47
+0.11%		$26.74$26.02715,596 shs$2.09 billion
05/14/2024$26.21$26.44
+0.88%		$27.39$26.34834,258 shs$2.08 billion
05/13/2024$25.99$26.21
+0.85%		$26.92$26.04785,714 shs$2.07 billion
05/10/2024$25.30$25.99
+2.73%		$26.12$24.991.42 million shs$2.04 billion
05/09/2024$24.91$25.30
+1.57%		$25.34$24.722.27 million shs$1.99 billion
05/08/2024$25.08$24.91
-0.68%		$25.19$24.201.91 million shs$1.96 billion
05/07/2024$23.14$25.08
+8.38%		$25.15$22.614.17 million shs$1.97 billion
05/06/2024$28.89$23.14
-19.90%		$29.74$22.366.14 million shs$1.82 billion
05/03/2024$28.75$28.89
+0.49%		$29.71$28.541.47 million shs$2.27 billion
05/02/2024$29.18$28.75
-1.47%		$29.42$28.60767,138 shs$2.26 billion
05/01/2024$29.17$29.18
+0.03%		$29.96$29.06532,842 shs$2.29 billion
04/30/2024$29.24$29.17
-0.24%		$29.29$28.53650,226 shs$2.29 billion
04/29/2024$28.34$29.24
+3.18%		$29.40$28.46739,206 shs$2.30 billion
04/26/2024$28.41$28.34
-0.25%		$28.81$28.13446,577 shs$2.23 billion
04/25/2024$29.38$28.41
-3.30%		$29.27$27.181.58 million shs$2.23 billion
04/24/2024$29.38$29.38$29.39$28.72900,279 shs$2.31 billion
04/23/2024$28.98$29.38
+1.38%		$29.80$28.971.01 million shs$2.31 billion
04/22/2024$28.68$28.98
+1.05%		$29.38$28.501.61 million shs$2.28 billion
04/19/2024$31.63$28.68
-9.33%		$31.57$27.852.92 million shs$2.25 billion
04/18/2024$31.94$31.63
-0.97%		$32.08$31.47508,410 shs$2.49 billion
04/17/2024$31.82$31.94
+0.38%		$32.34$31.83645,897 shs$2.51 billion
04/16/2024$32.06$31.82
-0.75%		$32.13$31.57705,341 shs$2.50 billion
04/15/2024$32.80$32.06
-2.26%		$33.04$31.93625,348 shs$2.52 billion
04/12/2024$33.15$32.80
-1.06%		$32.92$32.50619,743 shs$2.58 billion
04/11/2024$34.08$33.15
-2.73%		$34.41$33.13537,887 shs$2.61 billion
04/10/2024$34.61$34.08
-1.53%		$34.08$33.46634,491 shs$2.68 billion
04/09/2024$34.44$34.61
+0.49%		$34.79$34.39580,966 shs$2.72 billion
04/08/2024$34.00$34.44
+1.29%		$34.65$34.12487,565 shs$2.71 billion
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/05/2024$33.80$34.00
+0.59%		$34.32$33.59674,584 shs$2.67 billion
04/04/2024$33.90$33.80
-0.29%		$34.39$33.76547,179 shs$2.66 billion
04/03/2024$33.52$33.90
+1.13%		$34.67$33.67622,268 shs$2.66 billion
04/02/2024$34.72$33.52
-3.46%		$34.63$33.50505,733 shs$2.63 billion
04/01/2024$35.45$34.72
-2.06%		$35.45$34.51853,413 shs$2.73 billion
03/29/2024$35.45$35.45$35.49$34.59823,648 shs$2.79 billion
03/28/2024$34.83$35.45
+1.78%		$35.49$34.59823,648 shs$2.79 billion
03/27/2024$33.75$34.83
+3.20%		$34.89$33.951.03 million shs$2.72 billion
03/26/2024$33.40$33.75
+1.05%		$33.82$33.30785,202 shs$2.64 billion
03/25/2024$33.76$33.40
-1.07%		$34.20$33.24623,555 shs$2.61 billion
03/22/2024$34.43$33.76
-1.95%		$34.44$33.73535,412 shs$2.64 billion
03/21/2024$34.11$34.43
+0.94%		$34.63$34.08602,548 shs$2.69 billion
03/20/2024$34.32$34.11
-0.61%		$34.36$33.80613,863 shs$2.67 billion
03/19/2024$34.24$34.32
+0.23%		$34.59$34.04718,812 shs$2.68 billion
03/18/2024$34.70$34.24
-1.33%		$34.83$34.19762,381 shs$2.68 billion
03/15/2024$34.85$34.70
-0.43%		$35.07$34.351.03 million shs$2.71 billion
03/14/2024$35.78$34.85
-2.60%		$35.91$34.64677,933 shs$2.73 billion
03/13/2024$35.88$35.78
-0.28%		$36.49$35.49794,174 shs$2.80 billion
03/12/2024$36.22$35.88
-0.94%		$36.43$35.471.36 million shs$2.81 billion
03/11/2024$36.73$36.22
-1.39%		$36.77$35.96594,494 shs$2.83 billion
03/08/2024$36.10$36.73
+1.75%		$36.80$35.92671,679 shs$2.87 billion
03/07/2024$36.11$36.10
-0.03%		$36.51$36.02403,985 shs$2.82 billion
03/06/2024$36.56$36.11
-1.23%		$36.99$35.78536,834 shs$2.82 billion
03/05/2024$35.93$36.56
+1.75%		$37.17$35.801.02 million shs$2.86 billion
03/04/2024$35.99$35.93
-0.17%		$36.35$35.57827,703 shs$2.81 billion
03/01/2024$36.91$35.99
-2.49%		$37.13$35.931.16 million shs$2.81 billion

Related Companies:
This page (NASDAQ:IART) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders