Integra Lifesciences Holdings Corp (IART)
22.88
-0.39
(-1.68%)
USD |
NASDAQ |
Nov 15, 16:00
22.86
-0.02
(-0.07%)
After-Hours: 20:00
Integra Lifesciences Holdings Price: 22.88 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 23.48 | 23.73 | 22.86 | 22.88 | 762600.0 |
| Nov 14, 2024 | 23.31 | 23.95 | 23.03 | 23.27 | 727881.0 |
| Nov 13, 2024 | 24.84 | 24.84 | 23.24 | 23.31 | 1.325M |
| Nov 12, 2024 | 25.20 | 25.52 | 24.74 | 24.81 | 1.108M |
| Nov 11, 2024 | 25.14 | 26.14 | 24.84 | 25.45 | 749901.0 |
| Nov 08, 2024 | 25.57 | 25.75 | 24.76 | 24.78 | 1.001M |
| Nov 07, 2024 | 26.51 | 26.56 | 25.26 | 25.51 | 1.020M |
| Nov 06, 2024 | 25.60 | 26.96 | 25.57 | 26.70 | 1.733M |
| Nov 05, 2024 | 24.16 | 25.03 | 24.00 | 24.91 | 1.746M |
| Nov 04, 2024 | 22.00 | 24.90 | 21.48 | 24.12 | 3.689M |
| Nov 01, 2024 | 18.98 | 19.71 | 18.98 | 19.28 | 2.158M |
| Oct 31, 2024 | 19.54 | 19.54 | 18.48 | 18.76 | 1.137M |
| Oct 30, 2024 | 19.35 | 19.87 | 19.23 | 19.48 | 425978.0 |
| Oct 29, 2024 | 19.13 | 19.64 | 19.08 | 19.50 | 383476.0 |
| Oct 28, 2024 | 19.14 | 19.68 | 19.10 | 19.32 | 482114.0 |
| Oct 25, 2024 | 18.94 | 19.26 | 18.78 | 18.95 | 511201.0 |
| Oct 24, 2024 | 19.07 | 19.30 | 18.81 | 18.88 | 530862.0 |
| Oct 23, 2024 | 19.10 | 19.30 | 18.74 | 19.11 | 421048.0 |
| Oct 22, 2024 | 19.50 | 19.50 | 18.95 | 19.19 | 577410.0 |
| Oct 21, 2024 | 19.87 | 19.99 | 19.35 | 19.51 | 809946.0 |
| Oct 18, 2024 | 19.71 | 19.97 | 19.56 | 19.87 | 482738.0 |
| Oct 17, 2024 | 19.73 | 19.84 | 19.14 | 19.76 | 719873.0 |
| Oct 16, 2024 | 19.55 | 20.02 | 19.45 | 19.80 | 652457.0 |
| Oct 15, 2024 | 19.11 | 19.72 | 18.98 | 19.51 | 856867.0 |
| Oct 14, 2024 | 19.18 | 19.23 | 18.56 | 19.22 | 824453.0 |
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
16.95
Minimum
Oct 03 2024
76.63
Maximum
Apr 27 2021
51.25
Average
52.83
Median
Price Benchmarks
| Boston Scientific Corp | 86.99 |
| Haemonetics Corp | 89.22 |
| ResMed Inc | 234.74 |
| Globus Medical Inc | 81.10 |
| Perspective Therapeutics Inc | 7.88 |
Price Related Metrics
| PS Ratio | 1.132 |
| Price to Book Value | 1.160 |
| Price to Free Cash Flow | 46.56 |
| Earnings Yield | -0.39% |
| Market Cap | 1.766B |
| Operating PE Ratio | 61.42 |