Integra LifeSciences Holdings Corporation Common Stockのデータ

Integra LifeSciences Holdings Corporation Common Stockの基本情報

名前 Integra LifeSciences Holdings Corporation Common Stock
ティッカー IART
国 United States
上場年 nan
セクター Health Care

Integra LifeSciences Holdings Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 69.71 68.15 69.29 69.51 187600.0 69.51
2021-02-12 69.6 68.49 69.55 69.15 188100.0 69.15
2021-02-11 70.32 68.57 69.4 69.57 401900.0 69.57
2021-02-10 70.0 68.43 69.1 69.04 156900.0 69.04
2021-02-09 69.87 68.68 69.38 68.96 169500.0 68.96
2021-02-08 69.52 68.22 68.51 69.17 238000.0 69.17
2021-02-05 69.44 67.58 68.56 68.17 335700.0 68.17
2021-02-04 68.4 66.28 66.87 68.04 150000.0 68.04
2021-02-03 68.25 65.84 67.0 66.46 196000.0 66.46
2021-02-02 68.17 66.98 67.52 67.17 285000.0 67.17
2021-02-01 68.23 65.11 66.65 66.64 394000.0 66.64
2021-01-29 68.72 65.72 68.72 66.04 572500.0 66.04
2021-01-28 70.04 68.22 68.79 68.34 302400.0 68.34
2021-01-27 71.19 67.61 69.12 68.66 498300.0 68.66
2021-01-26 70.33 69.25 69.85 69.86 488300.0 69.86
2021-01-25 69.71 68.36 69.3 69.36 228400.0 69.36
2021-01-22 69.65 68.49 68.72 69.3 274600.0 69.3
2021-01-21 70.67 69.13 70.34 69.38 292900.0 69.38
2021-01-20 70.25 67.82 67.83 70.15 400300.0 70.15
2021-01-19 69.55 68.07 68.39 68.36 514600.0 68.36
2021-01-15 68.36 66.69 67.25 67.69 356900.0 67.69
2021-01-14 67.94 64.4 64.82 67.78 523000.0 67.78
2021-01-13 66.29 64.08 65.52 65.65 146000.0 65.65
2021-01-12 66.56 65.1 65.88 65.4 223600.0 65.4
2021-01-11 66.03 65.28 65.28 65.87 168400.0 65.87
2021-01-08 66.66 65.29 65.76 65.96 349800.0 65.96
2021-01-07 66.22 64.42 65.36 65.84 351700.0 65.84
2021-01-06 65.39 62.45 64.33 64.42 558200.0 64.42
2021-01-05 64.51 62.35 62.35 63.79 475200.0 63.79
2021-01-04 65.15 62.36 65.08 62.63 717300.0 62.63
2020-12-31 65.62 64.35 65.25 64.92 565600.0 64.92
2020-12-30 67.29 65.02 66.75 65.05 487000.0 65.05
2020-12-29 66.69 65.25 66.69 66.55 296900.0 66.55
2020-12-28 67.1 65.57 66.76 66.21 343600.0 66.21
2020-12-24 66.57 65.3 65.77 66.39 167200.0 66.39
2020-12-23 65.75 64.26 64.93 65.53 230900.0 65.53
2020-12-22 65.12 61.55 62.42 64.57 430200.0 64.57
2020-12-21 62.56 61.0 61.76 62.48 404200.0 62.48
2020-12-18 62.86 61.33 62.37 62.75 1228000.0 62.75
2020-12-17 62.26 59.97 61.43 62.18 321500.0 62.18
2020-12-16 61.51 57.48 59.99 60.81 828200.0 60.81
2020-12-15 59.65 57.29 58.04 59.61 426900.0 59.61
2020-12-14 59.6 56.61 58.53 57.51 485300.0 57.51
2020-12-11 59.18 57.99 58.56 58.28 719500.0 58.28
2020-12-10 59.62 55.74 56.35 58.96 635700.0 58.96
2020-12-09 57.07 55.07 56.25 56.42 300200.0 56.42
2020-12-08 55.83 54.26 54.81 55.75 223600.0 55.75
2020-12-07 56.89 54.87 56.2 55.03 247700.0 55.03
2020-12-04 56.52 54.64 55.33 56.39 235100.0 56.39
2020-12-03 55.83 54.54 54.85 54.92 284500.0 54.92
2020-12-02 55.13 53.15 53.71 55.02 359900.0 55.02
2020-12-01 55.48 53.06 55.48 54.0 454400.0 54.0
2020-11-30 55.83 53.92 55.4 54.73 446700.0 54.73
2020-11-27 55.62 54.44 54.75 55.62 74400.0 55.62
2020-11-25 55.91 54.17 55.91 54.4 293600.0 54.4
2020-11-24 56.23 54.8 55.55 55.73 269600.0 55.73
2020-11-23 55.49 54.0 54.62 54.78 307300.0 54.78
2020-11-20 56.31 54.31 56.07 54.53 486600.0 54.53
2020-11-19 56.46 55.19 55.47 56.05 391300.0 56.05
2020-11-18 56.5 55.05 55.53 55.59 392900.0 55.59
2020-11-17 55.98 54.21 54.89 55.25 338100.0 55.25
2020-11-16 56.87 55.49 56.37 55.87 553500.0 55.87
2020-11-13 56.22 53.96 54.85 56.13 473600.0 56.13
2020-11-12 54.48 52.32 53.13 54.19 680000.0 54.19
2020-11-11 55.07 53.06 54.53 53.82 738400.0 53.82
2020-11-10 55.92 53.44 55.87 54.59 585300.0 54.59
2020-11-09 56.14 50.23 51.0 55.68 1096500.0 55.68
2020-11-06 49.24 48.4 48.9 48.95 332000.0 48.95
2020-11-05 48.82 47.38 47.38 48.78 544000.0 48.78
2020-11-04 48.0 46.34 47.24 47.02 400600.0 47.02
2020-11-03 47.4 44.74 45.27 47.08 605600.0 47.08
2020-11-02 44.96 43.71 44.72 44.45 642900.0 44.45
2020-10-30 44.12 42.12 42.93 44.1 531200.0 44.1
2020-10-29 43.8 42.79 43.35 43.31 689100.0 43.31
2020-10-28 47.75 43.69 47.75 43.87 873400.0 43.87
2020-10-27 48.07 46.16 47.17 46.55 468100.0 46.55
2020-10-26 48.69 47.14 48.28 47.47 394000.0 47.47
2020-10-23 49.46 48.06 48.71 49.07 464500.0 49.07
2020-10-22 48.5 47.54 47.56 48.26 378400.0 48.26
2020-10-21 48.06 47.16 47.97 47.44 244400.0 47.44
2020-10-20 48.31 47.6 48.25 47.75 298500.0 47.75
2020-10-19 48.91 47.45 48.91 47.81 315000.0 47.81
2020-10-16 49.22 47.75 48.27 48.46 346300.0 48.46
2020-10-15 48.14 47.02 47.19 47.95 324100.0 47.95
2020-10-14 48.9 47.76 48.14 47.87 236300.0 47.87
2020-10-13 49.5 48.21 49.29 48.24 350900.0 48.24
2020-10-12 50.12 49.15 50.03 49.32 827900.0 49.32
2020-10-09 51.45 49.32 50.62 49.8 516700.0 49.8
2020-10-08 51.11 50.22 50.41 50.54 642900.0 50.54
2020-10-07 52.14 50.47 50.47 51.88 853500.0 51.88
2020-10-06 49.49 48.47 48.81 48.81 412300.0 48.81
2020-10-05 48.52 47.51 47.78 48.47 292400.0 48.47
2020-10-02 47.45 45.78 46.41 47.23 238900.0 47.23
2020-10-01 47.96 46.83 47.46 47.27 515400.0 47.27
2020-09-30 47.83 45.4 46.32 47.22 629500.0 47.22
2020-09-29 49.31 46.1 48.35 46.42 597800.0 46.42
2020-09-28 47.74 46.27 47.55 46.76 503500.0 46.76
2020-09-25 46.99 45.2 45.26 46.95 500700.0 46.95
2020-09-24 45.66 44.47 44.91 45.52 622700.0 45.52
2020-09-23 45.59 44.9 45.3 45.06 733400.0 45.06
2020-09-22 46.45 44.97 45.43 45.37 557400.0 45.37
2020-09-21 45.63 44.26 45.63 45.06 697500.0 45.06
2020-09-18 46.94 45.66 46.55 46.62 1601500.0 46.62
2020-09-17 47.22 45.98 46.56 46.55 809200.0 46.55
2020-09-16 47.22 45.66 45.9 47.0 676400.0 47.0
2020-09-15 46.35 45.19 45.35 45.51 388800.0 45.51
2020-09-14 45.83 43.06 43.74 45.31 563700.0 45.31
2020-09-11 44.32 42.95 43.34 43.39 675400.0 43.39
2020-09-10 45.97 43.32 45.59 43.33 341100.0 43.33
2020-09-09 45.95 45.28 45.55 45.42 380900.0 45.42
2020-09-08 45.92 44.79 45.36 45.22 281400.0 45.22
2020-09-04 46.03 44.91 45.89 45.63 334600.0 45.63
2020-09-03 46.86 44.91 46.58 45.51 370800.0 45.51
2020-09-02 46.95 45.63 45.77 46.84 276900.0 46.84
2020-09-01 47.63 45.55 47.63 45.68 492800.0 45.68
2020-08-31 48.2 47.14 47.74 47.79 275800.0 47.79
2020-08-28 48.82 47.23 48.13 47.94 1051100.0 47.94
2020-08-27 47.99 46.32 46.98 47.83 370400.0 47.83
2020-08-26 47.37 46.27 47.08 46.98 242700.0 46.98
2020-08-25 47.46 46.5 47.32 47.09 510900.0 47.09
2020-08-24 47.92 46.78 47.14 46.93 362300.0 46.93
2020-08-21 47.95 46.87 47.95 47.18 298100.0 47.18
2020-08-20 49.46 47.81 49.15 47.96 355400.0 47.96
2020-08-19 49.95 49.14 49.95 49.32 296200.0 49.32
2020-08-18 50.48 49.28 50.24 49.84 356000.0 49.84
2020-08-17 51.63 50.16 51.11 50.27 341000.0 50.27
2020-08-14 51.72 50.88 51.41 51.25 295000.0 51.25
2020-08-13 51.95 50.02 50.46 51.72 345700.0 51.72
2020-08-12 52.18 50.15 52.18 50.82 542200.0 50.82
2020-08-11 53.1 50.78 51.49 51.17 860000.0 51.17
2020-08-10 49.75 47.75 47.81 49.35 618700.0 49.35
2020-08-07 48.22 47.19 47.8 48.09 362100.0 48.09
2020-08-06 48.45 47.57 48.05 47.81 322300.0 47.81
2020-08-05 48.09 47.34 47.59 47.85 452100.0 47.85
2020-08-04 48.3 47.26 47.61 47.4 367400.0 47.4
2020-08-03 48.25 46.82 47.85 47.93 243600.0 47.93
2020-07-31 49.11 47.26 48.66 47.75 359200.0 47.75
2020-07-30 49.04 48.21 48.96 48.84 234300.0 48.84
2020-07-29 49.85 48.56 48.69 49.73 131600.0 49.73
2020-07-28 48.85 48.0 48.82 48.58 197200.0 48.58
2020-07-27 48.86 47.55 48.26 48.52 227900.0 48.52
2020-07-24 49.3 47.99 49.3 48.39 188000.0 48.39
2020-07-23 49.63 48.61 48.63 49.19 260400.0 49.19
2020-07-22 49.35 48.24 48.76 48.83 296400.0 48.83
2020-07-21 49.37 48.5 48.88 48.72 459300.0 48.72
2020-07-20 49.97 48.33 49.78 48.41 371500.0 48.41
2020-07-17 50.58 48.81 49.16 49.81 399100.0 49.81
2020-07-16 50.13 48.59 49.77 49.2 464900.0 49.2
2020-07-15 50.02 47.95 48.56 50.02 482200.0 50.02
2020-07-14 47.21 46.18 46.47 47.16 330600.0 47.16
2020-07-13 47.73 46.19 46.71 46.34 477700.0 46.34
2020-07-10 48.8 45.3 46.68 46.48 843200.0 46.48
2020-07-09 47.0 45.7 46.85 46.33 404800.0 46.33
2020-07-08 48.0 46.19 46.71 46.8 348900.0 46.8
2020-07-07 48.07 46.79 47.69 46.83 294100.0 46.83
2020-07-06 49.48 48.08 49.48 48.2 288900.0 48.2
2020-07-02 49.81 48.6 49.35 48.72 525900.0 48.72
2020-07-01 49.0 47.16 47.2 48.65 534300.0 48.65
2020-06-30 47.07 46.13 46.32 46.99 597800.0 46.99
2020-06-29 46.91 45.5 46.32 46.48 510000.0 46.48
2020-06-26 46.83 45.29 46.33 45.6 993500.0 45.6
2020-06-25 46.59 45.39 46.42 46.56 635100.0 46.56
2020-06-24 48.61 45.8 48.44 46.48 753300.0 46.48
2020-06-23 49.32 47.91 48.31 48.8 346700.0 48.8
2020-06-22 49.3 47.35 49.06 47.99 601100.0 47.99
2020-06-19 49.35 48.33 48.52 49.32 913100.0 49.32
2020-06-18 48.91 47.9 48.26 47.98 540200.0 47.98
2020-06-17 50.11 48.43 50.11 48.61 1084600.0 48.61
2020-06-16 52.36 49.47 50.48 50.01 499900.0 50.01
2020-06-15 49.24 46.89 46.98 48.91 418200.0 48.91
2020-06-12 50.38 47.56 49.9 48.36 534500.0 48.36
2020-06-11 49.29 47.79 48.81 48.4 927700.0 48.4
2020-06-10 52.3 49.14 51.97 49.62 826300.0 49.62
2020-06-09 54.93 51.74 54.53 51.99 606700.0 51.99
2020-06-08 56.27 55.17 55.92 55.31 253400.0 55.31
2020-06-05 55.83 53.21 54.44 55.57 379700.0 55.57
2020-06-04 53.49 52.55 53.49 52.77 263800.0 52.77
2020-06-03 54.58 53.21 53.77 53.81 323900.0 53.81
2020-06-02 53.23 52.1 53.01 53.13 434800.0 53.13
2020-06-01 52.94 51.44 52.24 52.61 492500.0 52.61
2020-05-29 52.31 50.96 51.76 52.11 576000.0 52.11
2020-05-28 53.11 51.89 52.56 52.16 433300.0 52.16
2020-05-27 52.95 50.9 52.92 52.1 583100.0 52.1
2020-05-26 52.41 51.04 51.73 51.99 472900.0 51.99
2020-05-22 50.04 49.38 49.98 49.89 306300.0 49.89
2020-05-21 50.23 49.17 49.17 49.8 576500.0 49.8
2020-05-20 50.19 49.24 49.28 49.54 320000.0 49.54
2020-05-19 50.1 47.92 49.21 48.81 582800.0 48.81
2020-05-18 50.4 47.57 47.57 50.14 656000.0 50.14
2020-05-15 47.88 45.85 46.99 46.44 1630200.0 46.44
2020-05-14 47.29 46.06 46.5 47.29 482600.0 47.29
2020-05-13 50.85 47.05 49.66 47.42 573500.0 47.42
2020-05-12 52.8 49.97 52.53 50.06 589200.0 50.06
2020-05-11 53.23 51.82 51.82 52.53 594600.0 52.53
2020-05-08 53.28 51.46 51.96 52.25 406400.0 52.25
2020-05-07 52.72 48.74 48.74 51.18 659000.0 51.18
2020-05-06 52.37 51.22 51.82 51.49 466500.0 51.49
2020-05-05 52.58 51.29 51.57 51.89 764800.0 51.89
2020-05-04 50.97 49.79 50.33 50.72 621700.0 50.72
2020-05-01 50.81 50.03 50.33 50.81 502100.0 50.81
2020-04-30 51.7 49.9 50.66 51.05 433000.0 51.05
2020-04-29 51.68 49.83 50.1 51.17 465400.0 51.17
2020-04-28 50.61 48.95 50.07 49.24 398800.0 49.24
2020-04-27 49.66 48.64 48.67 49.47 454800.0 49.47
2020-04-24 48.5 47.59 48.4 48.14 257700.0 48.14
2020-04-23 48.55 47.47 47.89 47.84 351500.0 47.84
2020-04-22 48.31 46.77 47.85 47.51 370800.0 47.51
2020-04-21 48.7 47.11 48.04 47.12 380100.0 47.12
2020-04-20 49.74 48.14 48.23 48.94 285300.0 48.94
2020-04-17 49.12 47.83 48.65 49.04 475300.0 49.04
2020-04-16 47.67 46.54 47.19 47.39 386200.0 47.39
2020-04-15 47.79 46.45 46.57 47.2 417100.0 47.2
2020-04-14 50.12 47.98 50.12 48.07 392700.0 48.07
2020-04-13 48.95 47.37 48.57 48.29 543000.0 48.29
2020-04-09 49.29 47.62 48.44 48.86 471000.0 48.86
2020-04-08 48.45 44.59 44.6 47.8 725600.0 47.8
2020-04-07 47.01 44.56 45.98 44.81 711000.0 44.81
2020-04-06 45.03 41.87 42.31 44.44 1190100.0 44.44
2020-04-03 43.46 40.85 42.88 41.42 887800.0 41.42
2020-04-02 43.09 41.39 42.28 42.35 923100.0 42.35
2020-04-01 44.67 41.04 43.12 42.68 1202700.0 42.68
2020-03-31 44.98 43.07 43.55 44.67 903800.0 44.67
2020-03-30 43.71 40.72 42.19 43.55 592800.0 43.55
2020-03-27 42.6 39.06 39.54 41.75 913500.0 41.75
2020-03-26 41.24 39.3 39.3 40.77 968600.0 40.77
2020-03-25 40.8 38.12 39.61 38.79 1655800.0 38.79
2020-03-24 39.88 37.83 38.5 39.49 1282200.0 39.49
2020-03-23 38.82 36.19 37.89 36.67 804400.0 36.67
2020-03-20 39.69 37.38 37.89 37.82 935300.0 37.82
2020-03-19 39.88 36.03 36.78 37.92 747400.0 37.92
2020-03-18 38.42 34.21 37.29 36.88 648400.0 36.88
2020-03-17 42.15 38.34 40.71 39.24 717200.0 39.24
2020-03-16 42.9 34.72 34.72 39.56 804700.0 39.56
2020-03-13 44.7 39.73 43.95 43.39 1316900.0 43.39
2020-03-12 44.16 41.69 43.49 41.92 1208200.0 41.92
2020-03-11 48.35 45.26 47.89 46.08 905100.0 46.08
2020-03-10 49.32 45.35 46.78 49.23 1535400.0 49.23
2020-03-09 48.04 45.53 47.64 45.61 1380700.0 45.61
2020-03-06 50.62 48.32 50.32 49.91 1124000.0 49.91
2020-03-05 51.96 49.51 51.79 50.06 1054000.0 50.06
2020-03-04 54.16 51.13 52.28 52.79 666700.0 52.79
2020-03-03 53.99 50.71 52.51 51.3 958200.0 51.3
2020-03-02 52.9 51.02 52.2 52.56 1069500.0 52.56
2020-02-28 52.5 50.4 51.19 52.1 945400.0 52.1
2020-02-27 54.95 52.67 52.82 52.77 654000.0 52.77
2020-02-26 58.79 54.31 56.89 54.34 501300.0 54.34
2020-02-25 59.09 56.45 58.71 56.52 504000.0 56.52
2020-02-24 58.87 55.92 57.61 58.64 610900.0 58.64
2020-02-21 60.95 58.97 60.42 59.27 413100.0 59.27
2020-02-20 61.72 60.34 61.4 60.51 951300.0 60.51
2020-02-19 61.42 59.34 59.99 61.04 944800.0 61.04
2020-02-18 59.19 58.06 58.8 58.82 558600.0 58.82