Integra Lifesciences Holdings Corp (IART)
31.63
-0.31
(-0.97%)
USD |
NASDAQ |
Apr 18, 16:00
31.61
-0.02
(-0.06%)
After-Hours: 20:00
Integra Lifesciences Holdings Price: 31.63 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 31.98 | 32.08 | 31.47 | 31.63 | 434136.0 |
| 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 |
| Mar 20, 2024 | 34.19 | 34.36 | 33.79 | 34.11 | 613908.0 |
| Mar 19, 2024 | 34.24 | 34.58 | 34.04 | 34.32 | 718812.0 |
| Mar 18, 2024 | 34.69 | 34.83 | 34.17 | 34.24 | 762381.0 |
| Mar 15, 2024 | 34.76 | 35.07 | 34.35 | 34.70 | 1.034M |
| Mar 14, 2024 | 35.78 | 35.91 | 34.64 | 34.85 | 677933.0 |
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
31.63
Minimum
Apr 18 2024
76.63
Maximum
Apr 27 2021
55.01
Average
55.37
Median
Price Benchmarks
| Stryker Corp | 327.45 |
| OraSure Technologies Inc | 5.25 |
| Insulet Corp | 164.73 |
| PROCEPT BioRobotics Corp | 51.03 |
| Perspective Therapeutics Inc | 1.47 |
Price Related Metrics
| PE Ratio | 38.11 |
| PS Ratio | 1.648 |
| Price to Book Value | 1.566 |
| Price to Free Cash Flow | 34.76 |
| Earnings Yield | 2.62% |
| Market Cap | 2.486B |
| Operating PE Ratio | 22.78 |
| Normalized PE Ratio | 38.11 |