Integra Lifesciences Holdings Corp (IART)
29.27
+0.40
(+1.39%)
USD |
NASDAQ |
Jun 14, 16:00
29.27
0.00 (0.00%)
After-Hours: 20:00
Integra Lifesciences Holdings Price: 29.27 for June 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 13, 2024 | 28.88 | 29.38 | 28.53 | 28.87 | 834192.0 |
| Jun 12, 2024 | 29.53 | 30.30 | 29.00 | 29.09 | 1.034M |
| Jun 11, 2024 | 30.45 | 30.45 | 29.01 | 29.11 | 1.273M |
| Jun 10, 2024 | 30.79 | 31.44 | 30.38 | 30.65 | 2.025M |
| Jun 07, 2024 | 30.83 | 31.35 | 30.76 | 30.80 | 803906.0 |
| Jun 06, 2024 | 31.76 | 32.28 | 31.07 | 31.11 | 898499.0 |
| Jun 05, 2024 | 31.68 | 32.09 | 31.24 | 31.76 | 676829.0 |
| Jun 04, 2024 | 31.70 | 32.23 | 31.46 | 31.61 | 2.188M |
| Jun 03, 2024 | 30.48 | 32.13 | 30.48 | 31.86 | 1.229M |
| May 31, 2024 | 30.87 | 31.34 | 30.40 | 30.90 | 1.257M |
| May 30, 2024 | 29.64 | 30.94 | 29.33 | 30.80 | 1.294M |
| May 29, 2024 | 28.42 | 29.63 | 28.42 | 29.60 | 1.122M |
| May 28, 2024 | 28.94 | 29.50 | 28.71 | 28.87 | 986548.0 |
| May 24, 2024 | 28.28 | 28.60 | 27.92 | 28.31 | 814733.0 |
| May 23, 2024 | 28.91 | 29.58 | 28.28 | 28.51 | 1.207M |
| May 22, 2024 | 27.34 | 28.31 | 27.28 | 28.12 | 901979.0 |
| May 21, 2024 | 26.85 | 27.48 | 26.66 | 27.38 | 2.603M |
| May 20, 2024 | 27.42 | 27.79 | 26.94 | 26.98 | 1.205M |
| May 17, 2024 | 28.23 | 28.23 | 27.03 | 27.54 | 835428.0 |
| May 16, 2024 | 26.35 | 27.51 | 26.35 | 27.49 | 968059.0 |
| May 15, 2024 | 26.62 | 26.74 | 26.02 | 26.47 | 715597.0 |
| May 14, 2024 | 26.69 | 27.39 | 26.34 | 26.44 | 834258.0 |
| May 13, 2024 | 26.05 | 26.92 | 26.04 | 26.21 | 785716.0 |
| May 10, 2024 | 25.25 | 26.12 | 24.99 | 25.99 | 1.420M |
| May 09, 2024 | 24.80 | 25.34 | 24.72 | 25.30 | 2.265M |
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
23.14
Minimum
May 06 2024
76.63
Maximum
Apr 27 2021
54.31
Average
55.34
Median
Aug 03 2022
Price Benchmarks
| OraSure Technologies Inc | 4.42 |
| Boston Scientific Corp | 76.75 |
| Insulet Corp | 200.45 |
| ResMed Inc | 211.57 |
| Stryker Corp | 344.95 |
Price Related Metrics
| PE Ratio | 58.54 |
| PS Ratio | 1.515 |
| Price to Book Value | 0.7952 |
| Price to Free Cash Flow | 38.04 |
| Earnings Yield | 1.71% |
| Market Cap | 2.306B |
| Operating PE Ratio | 29.30 |
| Normalized PE Ratio | 58.54 |