Integra LifeSciences Holdings (IART)

IART
🏛️ États-Unis →
13.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 13.19 13.58 13.03 13.20 0.7M
2025-09-25 13.73 13.73 13.03 13.19 0.8M
2025-09-24 13.93 14.07 13.77 13.92 0.8M
2025-09-23 14.38 14.49 13.94 13.97 0.8M
2025-09-22 14.12 14.53 13.75 14.41 1.3M
2025-09-19 15.43 15.43 14.06 14.13 1.9M
2025-09-18 14.93 15.52 14.64 15.38 0.9M
2025-09-17 14.83 15.69 14.75 14.80 0.9M
2025-09-16 15.08 15.11 14.76 14.83 0.9M
2025-09-15 15.06 15.21 14.52 15.07 1.3M
2025-09-12 15.35 15.44 14.97 15.06 0.9M
2025-09-11 15.38 15.73 15.25 15.47 1.5M
2025-09-10 15.38 15.47 14.92 15.39 1.1M
2025-09-09 15.58 15.90 15.41 15.43 1.0M
2025-09-08 16.01 16.01 15.39 15.68 1.1M
2025-09-05 15.70 16.28 15.70 15.99 1.2M
2025-09-04 15.13 15.87 14.99 15.65 1.7M
2025-09-03 15.11 15.18 14.32 15.13 1.6M
2025-09-02 14.93 15.26 14.70 15.16 0.8M
2025-08-29 14.90 15.42 14.82 15.13 1.2M
2025-08-28 14.87 14.88 14.38 14.84 1.1M
2025-08-27 14.65 15.12 14.59 14.87 2.3M
2025-08-26 14.19 14.80 14.13 14.76 1.7M
2025-08-25 14.74 14.76 14.12 14.27 1.0M
2025-08-22 13.84 15.17 13.84 14.86 1.4M
2025-08-21 14.08 14.24 13.65 13.68 0.7M
2025-08-20 14.66 14.94 14.20 14.26 1.4M
2025-08-19 14.05 14.74 13.96 14.69 1.2M
2025-08-18 14.19 14.41 14.01 14.05 1.3M
2025-08-15 13.81 14.24 13.65 14.19 1.3M
2025-08-14 13.85 13.88 13.38 13.62 0.9M
2025-08-13 13.78 14.15 13.71 14.12 1.3M
2025-08-12 12.88 14.06 12.84 13.77 1.5M
2025-08-11 13.02 13.26 12.64 12.75 1.4M
2025-08-08 12.64 13.16 12.61 12.96 1.5M
2025-08-07 12.51 12.92 12.38 12.63 1.7M
2025-08-06 12.70 12.79 12.27 12.37 1.6M
2025-08-05 12.61 12.94 12.46 12.73 1.6M
2025-08-04 12.32 12.60 11.96 12.56 2.3M
2025-08-01 12.72 12.72 11.57 12.31 2.2M
2025-07-31 13.10 14.07 13.00 13.14 3.1M
2025-07-30 12.90 12.95 12.27 12.37 1.3M
2025-07-29 13.08 13.22 12.81 12.86 1.0M
2025-07-28 13.09 13.28 12.85 13.10 1.3M
2025-07-25 12.81 13.13 12.49 13.11 1.0M
2025-07-24 12.67 12.87 12.64 12.71 0.9M
2025-07-23 12.29 12.88 12.10 12.80 1.1M
2025-07-22 11.50 12.13 11.50 12.05 1.0M
2025-07-21 11.20 11.50 11.13 11.37 0.9M
2025-07-18 12.15 12.15 11.08 11.13 1.0M
2025-07-17 12.08 12.17 11.74 11.98 1.1M
2025-07-16 11.81 12.20 11.66 12.10 1.2M
2025-07-15 12.37 12.45 11.68 11.74 1.0M
2025-07-14 12.47 12.61 12.18 12.21 1.0M
2025-07-11 12.93 13.07 12.50 12.59 0.7M
2025-07-10 13.02 13.69 12.96 13.17 0.7M
2025-07-09 13.00 13.31 12.59 13.05 0.7M
2025-07-08 12.77 13.50 12.74 13.00 1.0M
2025-07-07 13.25 13.51 12.70 12.75 1.0M
2025-07-03 13.66 13.82 13.36 13.49 0.8M
2025-07-02 13.31 13.65 13.12 13.52 1.3M
2025-07-01 12.25 13.67 12.15 13.25 1.3M
2025-06-30 12.37 12.50 12.09 12.27 1.2M
2025-06-27 12.24 12.42 12.06 12.29 1.4M
2025-06-26 11.87 12.22 11.65 12.21 1.4M
2025-06-25 11.88 12.01 11.62 11.87 1.4M
2025-06-24 11.81 12.07 11.65 11.87 1.5M
2025-06-23 11.50 11.66 11.06 11.62 1.7M
2025-06-20 12.10 12.14 11.59 11.60 2.4M
2025-06-18 12.16 12.40 11.88 11.91 1.3M
2025-06-17 12.15 12.59 12.01 12.15 1.3M
2025-06-16 12.41 12.47 11.99 12.39 1.5M
2025-06-13 12.40 12.67 12.12 12.16 1.0M
2025-06-12 12.72 13.09 12.53 12.69 1.7M
2025-06-11 13.99 14.11 12.64 12.83 2.2M
2025-06-10 14.06 14.41 13.79 13.98 2.5M
2025-06-09 13.53 14.28 13.53 13.88 1.2M
2025-06-06 13.56 13.94 13.49 13.56 1.1M
2025-06-05 13.10 13.61 12.93 13.29 0.9M
2025-06-04 13.07 13.16 12.86 13.10 0.8M
2025-06-03 12.33 13.20 11.90 13.04 0.9M
2025-06-02 12.60 12.63 12.08 12.32 1.3M
2025-05-30 12.49 12.82 12.13 12.66 1.2M
2025-05-29 12.81 12.96 12.38 12.68 1.0M
2025-05-28 13.12 13.32 12.65 12.70 0.9M
2025-05-27 12.65 13.28 12.43 13.12 1.1M
2025-05-23 12.28 12.50 12.04 12.30 1.0M
2025-05-22 12.50 12.72 12.30 12.66 1.0M
2025-05-21 13.07 13.12 12.65 12.69 1.3M
2025-05-20 13.56 13.65 13.14 13.32 1.1M
2025-05-19 13.28 13.62 13.12 13.55 1.1M
2025-05-16 13.01 13.64 12.83 13.57 1.0M
2025-05-15 12.86 13.09 12.46 13.01 0.8M
2025-05-14 13.32 13.51 12.65 12.92 1.5M
2025-05-13 13.63 13.77 13.02 13.51 1.3M
2025-05-12 12.95 13.93 12.95 13.67 2.3M
2025-05-09 12.89 12.89 12.13 12.25 1.5M
2025-05-08 12.87 13.53 12.75 12.89 1.7M
2025-05-07 12.81 13.27 12.63 12.73 1.5M
2025-05-06 13.34 13.80 12.39 12.75 2.6M
2025-05-05 14.73 14.79 11.60 13.28 7.5M
2025-05-02 16.96 17.04 16.50 16.85 1.2M
2025-05-01 16.46 16.75 15.84 16.44 1.0M
2025-04-30 17.18 17.21 16.37 16.39 0.9M
2025-04-29 16.66 17.54 16.41 17.35 1.1M
2025-04-28 16.91 17.31 16.45 16.69 0.7M
2025-04-25 16.66 16.86 16.27 16.81 0.8M
2025-04-24 16.26 16.92 15.95 16.70 0.5M
2025-04-23 16.28 17.26 16.18 16.26 0.6M
2025-04-22 15.53 15.70 15.11 15.67 0.9M
2025-04-21 15.55 15.72 14.45 15.19 1.3M
2025-04-17 15.59 15.96 15.46 15.83 0.4M
2025-04-16 15.97 16.35 15.51 15.75 0.6M
2025-04-15 16.73 16.91 16.02 16.08 0.7M
2025-04-14 17.29 17.29 16.11 16.73 0.8M
2025-04-11 17.46 17.46 15.95 16.99 0.7M
2025-04-10 18.76 19.13 17.13 17.42 0.6M
2025-04-09 17.64 19.25 16.88 19.19 1.2M
2025-04-08 20.13 20.55 17.86 18.07 0.8M
2025-04-07 18.77 20.41 18.53 19.58 0.8M
2025-04-04 19.38 19.86 18.90 19.57 0.7M
2025-04-03 21.23 21.34 20.04 20.06 0.5M
2025-04-02 21.19 21.88 21.19 21.78 0.3M
2025-04-01 21.93 21.95 21.35 21.61 0.6M
2025-03-31 21.98 22.27 21.74 21.99 0.6M
2025-03-28 21.92 22.08 21.45 21.69 0.5M
2025-03-27 21.80 22.20 21.55 22.01 0.4M
2025-03-26 22.09 22.35 21.49 21.82 0.9M
2025-03-25 22.54 22.83 21.89 22.18 0.4M
2025-03-24 22.88 22.96 22.36 22.64 0.3M
2025-03-21 22.40 22.75 22.21 22.49 1.1M
2025-03-20 22.59 23.16 22.30 22.71 1.2M
2025-03-19 22.53 22.95 21.95 22.82 0.6M
2025-03-18 23.12 23.21 22.47 22.62 0.5M
2025-03-17 22.26 23.27 22.01 23.12 0.4M
2025-03-14 22.32 22.89 22.05 22.35 0.5M
2025-03-13 22.20 22.73 22.12 22.27 0.6M
2025-03-12 23.89 24.37 22.01 22.24 1.0M
2025-03-11 22.76 24.12 22.46 23.95 1.0M
2025-03-10 22.77 23.72 22.60 22.61 1.0M
2025-03-07 22.07 23.19 21.77 23.00 0.6M
2025-03-06 21.66 22.09 21.43 22.03 0.7M
2025-03-05 21.99 22.31 21.84 21.87 0.6M
2025-03-04 22.11 22.35 21.67 21.91 1.0M
2025-03-03 23.30 23.56 22.44 22.48 1.9M
2025-02-28 23.06 23.25 22.43 23.21 0.7M
2025-02-27 23.40 23.50 22.80 23.06 0.8M
2025-02-26 24.50 24.86 23.46 23.60 1.0M
2025-02-25 21.50 25.45 21.25 24.72 1.9M
2025-02-24 21.34 22.36 21.21 22.05 1.4M
2025-02-21 22.11 22.24 21.09 21.13 0.6M
2025-02-20 22.60 22.90 21.88 22.03 0.5M
2025-02-19 23.16 23.51 22.65 22.67 0.6M
2025-02-18 24.16 24.20 23.25 23.32 0.6M
2025-02-14 24.46 24.69 24.08 24.18 0.2M
2025-02-13 24.27 24.34 23.67 24.26 0.5M
2025-02-12 25.28 25.50 23.99 24.08 0.4M
2025-02-11 25.27 25.95 25.05 25.68 0.4M
2025-02-10 25.39 25.78 25.24 25.58 0.6M
2025-02-07 26.04 26.28 25.18 25.22 0.8M
2025-02-06 26.23 26.98 25.86 26.02 0.4M
2025-02-05 26.18 26.61 25.97 26.55 0.4M
2025-02-04 26.00 26.31 25.77 26.05 0.6M
2025-02-03 25.52 26.23 25.32 26.00 0.6M
2025-01-31 26.34 26.58 25.97 26.10 0.7M
2025-01-30 26.50 27.13 26.19 26.34 0.6M
2025-01-29 26.05 26.41 25.96 26.12 0.4M
2025-01-28 26.25 26.51 25.82 26.01 0.4M
2025-01-27 26.11 26.64 25.76 26.37 0.5M
2025-01-24 25.37 26.31 25.35 26.05 0.6M
2025-01-23 24.79 25.61 24.60 25.60 0.6M
2025-01-22 24.90 25.49 24.61 24.85 0.5M
2025-01-21 24.40 25.31 24.24 25.12 0.7M
2025-01-17 23.45 24.29 23.11 24.10 0.8M
2025-01-16 22.35 23.43 22.06 23.24 0.8M
2025-01-15 22.45 22.69 22.01 22.42 0.4M
2025-01-14 22.33 22.56 21.26 21.93 0.4M
2025-01-13 21.64 22.41 21.37 22.29 0.5M
2025-01-10 21.77 22.26 21.71 21.81 0.6M
2025-01-08 22.07 22.52 21.70 22.25 0.5M
2025-01-07 21.86 22.34 21.77 22.15 0.6M
2025-01-06 23.15 23.44 21.45 21.70 0.9M
2025-01-03 23.04 23.32 22.58 23.17 0.4M
2025-01-02 22.88 23.20 22.74 23.02 0.4M