Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
14.43
-0.07 (-0.48%)
At close: Oct 7, 2025, 4:00 PM EDT
14.43
0.00 (0.00%)
Pre-market: Oct 8, 2025, 6:13 AM EDT
IART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.65 | 14.87 | 14.18 | 14.43 | 14.43 | -0.48% | 891,712 |
| Oct 6, 2025 | 14.84 | 14.98 | 14.36 | 14.50 | 14.50 | -2.03% | 966,926 |
| Oct 3, 2025 | 13.83 | 14.87 | 13.83 | 14.80 | 14.80 | 5.94% | 1,068,205 |
| Oct 2, 2025 | 14.65 | 14.73 | 13.84 | 13.97 | 13.97 | -5.16% | 882,438 |
| Oct 1, 2025 | 14.24 | 14.83 | 14.18 | 14.73 | 14.73 | 2.79% | 1,309,364 |
| Sep 30, 2025 | 13.61 | 14.42 | 13.51 | 14.33 | 14.33 | 5.14% | 1,215,503 |
| Sep 29, 2025 | 13.20 | 13.71 | 12.80 | 13.63 | 13.63 | 3.26% | 1,338,031 |
| Sep 26, 2025 | 13.19 | 13.58 | 13.03 | 13.20 | 13.20 | 0.15% | 735,852 |
| Sep 25, 2025 | 13.73 | 13.73 | 13.03 | 13.18 | 13.18 | -5.25% | 913,434 |
| Sep 24, 2025 | 13.93 | 14.07 | 13.77 | 13.91 | 13.91 | -0.43% | 940,779 |
| Sep 23, 2025 | 14.38 | 14.49 | 13.94 | 13.97 | 13.97 | -3.05% | 814,122 |
| Sep 22, 2025 | 14.12 | 14.53 | 13.73 | 14.41 | 14.41 | 1.98% | 1,514,060 |
| Sep 19, 2025 | 15.43 | 15.43 | 14.06 | 14.13 | 14.13 | -8.13% | 1,850,845 |
| Sep 18, 2025 | 14.93 | 15.52 | 14.64 | 15.38 | 15.38 | 3.92% | 913,648 |
| Sep 17, 2025 | 14.83 | 15.69 | 14.75 | 14.80 | 14.80 | -0.20% | 926,641 |
| Sep 16, 2025 | 15.08 | 15.11 | 14.76 | 14.83 | 14.83 | -1.59% | 939,355 |
| Sep 15, 2025 | 15.06 | 15.21 | 14.52 | 15.07 | 15.07 | 0.07% | 1,307,511 |
| Sep 12, 2025 | 15.35 | 15.44 | 14.97 | 15.06 | 15.06 | -2.65% | 858,242 |
| Sep 11, 2025 | 15.38 | 15.73 | 15.25 | 15.47 | 15.47 | 0.52% | 1,496,544 |
| Sep 10, 2025 | 15.38 | 15.47 | 14.92 | 15.39 | 15.39 | -0.26% | 1,076,372 |
| Sep 9, 2025 | 15.58 | 15.90 | 15.41 | 15.43 | 15.43 | -1.59% | 961,855 |
| Sep 8, 2025 | 16.01 | 16.01 | 15.39 | 15.68 | 15.68 | -1.94% | 1,119,793 |
| Sep 5, 2025 | 15.70 | 16.28 | 15.70 | 15.99 | 15.99 | 2.17% | 1,201,252 |
| Sep 4, 2025 | 15.13 | 15.87 | 14.99 | 15.65 | 15.65 | 3.44% | 1,696,017 |
| Sep 3, 2025 | 15.11 | 15.18 | 14.32 | 15.13 | 15.13 | -0.20% | 1,558,740 |
| Sep 2, 2025 | 14.93 | 15.26 | 14.70 | 15.16 | 15.16 | 0.20% | 837,576 |
| Aug 29, 2025 | 14.90 | 15.42 | 14.82 | 15.13 | 15.13 | 1.95% | 1,189,457 |
| Aug 28, 2025 | 14.87 | 14.88 | 14.38 | 14.84 | 14.84 | -0.20% | 1,051,016 |
| Aug 27, 2025 | 14.65 | 15.12 | 14.59 | 14.87 | 14.87 | 0.75% | 2,333,305 |
| Aug 26, 2025 | 14.19 | 14.80 | 14.13 | 14.76 | 14.76 | 3.43% | 1,692,688 |
| Aug 25, 2025 | 14.74 | 14.76 | 14.12 | 14.27 | 14.27 | -3.97% | 1,038,762 |
| Aug 22, 2025 | 13.84 | 15.17 | 13.84 | 14.86 | 14.86 | 8.63% | 1,441,998 |
| Aug 21, 2025 | 14.08 | 14.24 | 13.65 | 13.68 | 13.68 | -4.07% | 746,964 |
| Aug 20, 2025 | 14.66 | 14.94 | 14.20 | 14.26 | 14.26 | -2.93% | 1,361,992 |
| Aug 19, 2025 | 14.05 | 14.74 | 13.96 | 14.69 | 14.69 | 4.56% | 1,173,675 |
| Aug 18, 2025 | 14.19 | 14.41 | 14.01 | 14.05 | 14.05 | -0.99% | 1,316,206 |
| Aug 15, 2025 | 13.81 | 14.24 | 13.65 | 14.19 | 14.19 | 4.19% | 1,277,501 |
| Aug 14, 2025 | 13.85 | 13.88 | 13.38 | 13.62 | 13.62 | -3.54% | 945,990 |
| Aug 13, 2025 | 13.78 | 14.15 | 13.71 | 14.12 | 14.12 | 2.54% | 1,296,266 |
| Aug 12, 2025 | 12.88 | 14.06 | 12.84 | 13.77 | 13.77 | 8.00% | 1,479,679 |
| Aug 11, 2025 | 13.02 | 13.26 | 12.64 | 12.75 | 12.75 | -1.62% | 1,433,873 |
| Aug 8, 2025 | 12.64 | 13.16 | 12.61 | 12.96 | 12.96 | 2.61% | 1,499,255 |
| Aug 7, 2025 | 12.51 | 12.92 | 12.38 | 12.63 | 12.63 | 2.10% | 1,741,556 |
| Aug 6, 2025 | 12.70 | 12.79 | 12.27 | 12.37 | 12.37 | -2.83% | 1,599,804 |
| Aug 5, 2025 | 12.61 | 12.94 | 12.46 | 12.73 | 12.73 | 1.35% | 1,569,734 |
| Aug 4, 2025 | 12.32 | 12.60 | 11.96 | 12.56 | 12.56 | 2.03% | 2,274,773 |
| Aug 1, 2025 | 12.72 | 12.72 | 11.57 | 12.31 | 12.31 | -6.32% | 2,230,460 |
| Jul 31, 2025 | 13.10 | 14.07 | 13.00 | 13.14 | 13.14 | 6.22% | 3,097,764 |
| Jul 30, 2025 | 12.90 | 12.95 | 12.27 | 12.37 | 12.37 | -3.81% | 1,280,417 |
| Jul 29, 2025 | 13.08 | 13.22 | 12.81 | 12.86 | 12.86 | -1.83% | 969,044 |