Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
21.69
-0.32 (-1.45%)
Mar 28, 2025, 4:00 PM EDT - Market closed
IART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.92 | 22.08 | 21.45 | 21.69 | 21.69 | -1.45% | 463,964 |
| Mar 27, 2025 | 21.80 | 22.20 | 21.55 | 22.01 | 22.01 | 0.87% | 401,044 |
| Mar 26, 2025 | 22.09 | 22.35 | 21.49 | 21.82 | 21.82 | -1.62% | 874,256 |
| Mar 25, 2025 | 22.54 | 22.83 | 21.89 | 22.18 | 22.18 | -2.03% | 424,637 |
| Mar 24, 2025 | 22.88 | 22.96 | 22.36 | 22.64 | 22.64 | 0.67% | 337,972 |
| Mar 21, 2025 | 22.40 | 22.75 | 22.21 | 22.49 | 22.49 | -0.97% | 1,117,076 |
| Mar 20, 2025 | 22.59 | 23.16 | 22.30 | 22.71 | 22.71 | -0.48% | 1,171,093 |
| Mar 19, 2025 | 22.53 | 22.95 | 21.95 | 22.82 | 22.82 | 0.88% | 567,390 |
| Mar 18, 2025 | 23.12 | 23.21 | 22.47 | 22.62 | 22.62 | -2.16% | 503,145 |
| Mar 17, 2025 | 22.26 | 23.27 | 22.01 | 23.12 | 23.12 | 3.45% | 389,563 |
| Mar 14, 2025 | 22.32 | 22.89 | 22.05 | 22.35 | 22.35 | 0.36% | 543,631 |
| Mar 13, 2025 | 22.20 | 22.73 | 22.12 | 22.27 | 22.27 | 0.13% | 585,926 |
| Mar 12, 2025 | 23.89 | 24.37 | 22.01 | 22.24 | 22.24 | -7.14% | 1,032,272 |
| Mar 11, 2025 | 22.76 | 24.12 | 22.46 | 23.95 | 23.95 | 5.93% | 964,170 |
| Mar 10, 2025 | 22.77 | 23.72 | 22.60 | 22.61 | 22.61 | -1.70% | 1,033,167 |
| Mar 7, 2025 | 22.07 | 23.19 | 21.77 | 23.00 | 23.00 | 4.40% | 602,570 |
| Mar 6, 2025 | 21.66 | 22.09 | 21.43 | 22.03 | 22.03 | 0.73% | 684,696 |
| Mar 5, 2025 | 21.99 | 22.31 | 21.84 | 21.87 | 21.87 | -0.18% | 563,588 |
| Mar 4, 2025 | 22.11 | 22.35 | 21.67 | 21.91 | 21.91 | -2.54% | 1,024,799 |
| Mar 3, 2025 | 23.30 | 23.56 | 22.44 | 22.48 | 22.48 | -3.15% | 1,864,123 |
| Feb 28, 2025 | 23.06 | 23.25 | 22.43 | 23.21 | 23.21 | 0.65% | 698,610 |
| Feb 27, 2025 | 23.40 | 23.50 | 22.80 | 23.06 | 23.06 | -2.29% | 809,670 |
| Feb 26, 2025 | 24.50 | 24.86 | 23.46 | 23.60 | 23.60 | -4.53% | 992,944 |
| Feb 25, 2025 | 21.50 | 25.45 | 21.25 | 24.72 | 24.72 | 12.11% | 1,911,546 |
| Feb 24, 2025 | 21.34 | 22.36 | 21.21 | 22.05 | 22.05 | 4.35% | 1,365,162 |
| Feb 21, 2025 | 22.11 | 22.24 | 21.09 | 21.13 | 21.13 | -4.09% | 556,895 |
| Feb 20, 2025 | 22.60 | 22.90 | 21.88 | 22.03 | 22.03 | -2.82% | 471,021 |
| Feb 19, 2025 | 23.16 | 23.51 | 22.65 | 22.67 | 22.67 | -2.79% | 602,025 |
| Feb 18, 2025 | 24.16 | 24.20 | 23.25 | 23.32 | 23.32 | -3.56% | 589,345 |
| Feb 14, 2025 | 24.46 | 24.69 | 24.08 | 24.18 | 24.18 | -0.33% | 238,272 |
| Feb 13, 2025 | 24.27 | 24.34 | 23.67 | 24.26 | 24.26 | 0.75% | 548,561 |
| Feb 12, 2025 | 25.28 | 25.50 | 23.99 | 24.08 | 24.08 | -6.23% | 432,443 |
| Feb 11, 2025 | 25.27 | 25.95 | 25.05 | 25.68 | 25.68 | 0.39% | 429,124 |
| Feb 10, 2025 | 25.39 | 25.78 | 25.24 | 25.58 | 25.58 | 1.43% | 568,739 |
| Feb 7, 2025 | 26.04 | 26.28 | 25.18 | 25.22 | 25.22 | -3.07% | 773,625 |
| Feb 6, 2025 | 26.23 | 26.98 | 25.86 | 26.02 | 26.02 | -2.00% | 377,365 |
| Feb 5, 2025 | 26.18 | 26.61 | 25.97 | 26.55 | 26.55 | 1.92% | 371,539 |
| Feb 4, 2025 | 26.00 | 26.31 | 25.77 | 26.05 | 26.05 | 0.19% | 574,959 |
| Feb 3, 2025 | 25.52 | 26.23 | 25.32 | 26.00 | 26.00 | -0.38% | 551,956 |
| Jan 31, 2025 | 26.34 | 26.58 | 25.97 | 26.10 | 26.10 | -0.91% | 660,102 |
| Jan 30, 2025 | 26.50 | 27.13 | 26.19 | 26.34 | 26.34 | 0.84% | 557,789 |
| Jan 29, 2025 | 26.05 | 26.41 | 25.96 | 26.12 | 26.12 | 0.42% | 392,939 |
| Jan 28, 2025 | 26.25 | 26.51 | 25.82 | 26.01 | 26.01 | -1.37% | 423,223 |
| Jan 27, 2025 | 26.11 | 26.64 | 25.76 | 26.37 | 26.37 | 1.23% | 473,165 |
| Jan 24, 2025 | 25.37 | 26.31 | 25.35 | 26.05 | 26.05 | 1.76% | 551,282 |
| Jan 23, 2025 | 24.79 | 25.61 | 24.60 | 25.60 | 25.60 | 3.02% | 622,946 |
| Jan 22, 2025 | 24.90 | 25.49 | 24.61 | 24.85 | 24.85 | -1.07% | 478,696 |
| Jan 21, 2025 | 24.40 | 25.31 | 24.24 | 25.12 | 25.12 | 4.23% | 712,066 |
| Jan 17, 2025 | 23.45 | 24.29 | 23.11 | 24.10 | 24.10 | 3.70% | 762,836 |
| Jan 16, 2025 | 22.35 | 23.43 | 22.06 | 23.24 | 23.24 | 3.66% | 766,999 |