Integra Lifesciences Holdings Corp (IART)
28.41
-0.97
(-3.30%)
USD |
NASDAQ |
Apr 25, 16:00
28.42
+0.01
(+0.04%)
Pre-Market: 20:00
Integra Lifesciences Holdings Price: 28.41 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 29.27 | 29.27 | 27.18 | 28.41 | 1.581M |
Apr 24, 2024 | 29.12 | 29.39 | 28.72 | 29.38 | 900280.0 |
Apr 23, 2024 | 29.05 | 29.80 | 28.96 | 29.38 | 1.007M |
Apr 22, 2024 | 28.81 | 29.38 | 28.50 | 28.98 | 1.612M |
Apr 19, 2024 | 31.72 | 31.72 | 27.85 | 28.68 | 2.916M |
Apr 18, 2024 | 31.98 | 32.08 | 31.47 | 31.63 | 508410.0 |
Apr 17, 2024 | 31.93 | 32.34 | 31.82 | 31.94 | 646197.0 |
Apr 16, 2024 | 31.94 | 32.13 | 31.57 | 31.82 | 705341.0 |
Apr 15, 2024 | 32.86 | 33.04 | 31.93 | 32.06 | 625348.0 |
Apr 12, 2024 | 32.81 | 32.92 | 32.50 | 32.80 | 619744.0 |
Apr 11, 2024 | 34.41 | 34.41 | 33.12 | 33.15 | 537887.0 |
Apr 10, 2024 | 33.76 | 34.08 | 33.46 | 34.08 | 634491.0 |
Apr 09, 2024 | 34.39 | 34.79 | 34.39 | 34.61 | 580966.0 |
Apr 08, 2024 | 34.27 | 34.64 | 34.12 | 34.44 | 487565.0 |
Apr 05, 2024 | 33.68 | 34.32 | 33.57 | 34.00 | 674584.0 |
Apr 04, 2024 | 34.14 | 34.39 | 33.76 | 33.80 | 547179.0 |
Apr 03, 2024 | 34.80 | 34.80 | 33.67 | 33.90 | 622268.0 |
Apr 02, 2024 | 34.62 | 34.63 | 33.50 | 33.52 | 505733.0 |
Apr 01, 2024 | 35.45 | 35.45 | 34.51 | 34.72 | 853413.0 |
Mar 28, 2024 | 34.76 | 35.49 | 34.59 | 35.45 | 823648.0 |
Mar 27, 2024 | 33.95 | 34.89 | 33.95 | 34.83 | 1.031M |
Mar 26, 2024 | 33.53 | 33.82 | 33.28 | 33.75 | 785202.0 |
Mar 25, 2024 | 34.10 | 34.20 | 33.24 | 33.40 | 623558.0 |
Mar 22, 2024 | 34.38 | 34.44 | 33.73 | 33.76 | 535422.0 |
Mar 21, 2024 | 34.26 | 34.63 | 34.08 | 34.43 | 602548.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.41
Minimum
Apr 25 2024
76.63
Maximum
Apr 27 2021
54.91
Average
55.34
Median
Aug 03 2022
Price Benchmarks
Stryker Corp | 337.15 |
OraSure Technologies Inc | 5.26 |
Insulet Corp | 164.17 |
PROCEPT BioRobotics Corp | 52.28 |
Perspective Therapeutics Inc | 1.60 |
Price Related Metrics
PE Ratio | 34.23 |
PS Ratio | 1.480 |
Price to Book Value | 1.406 |
Price to Free Cash Flow | 31.22 |
Earnings Yield | 2.92% |
Market Cap | 2.233B |
Operating PE Ratio | 20.46 |
Normalized PE Ratio | 34.23 |