Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
15.56
-0.37 (-2.32%)
Oct 28, 2025, 4:00 PM EDT - Market closed

IART Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202515.7615.8515.4615.5615.56-2.32%834,007
Oct 27, 202516.1216.4915.6115.9315.93-1.18%898,101
Oct 24, 202516.0616.2715.9116.1216.121.51%805,418
Oct 23, 202515.4615.9315.2615.8815.882.72%965,585
Oct 22, 202516.0016.3515.4415.4615.46-2.64%941,722
Oct 21, 202515.8015.9215.4915.8815.881.21%694,571
Oct 20, 202515.2815.7415.0915.6915.694.05%970,421
Oct 17, 202514.4715.1414.4115.0815.083.22%1,134,781
Oct 16, 202514.3714.8814.2414.6114.612.67%1,059,895
Oct 15, 202514.4814.9114.0914.2314.23-1.18%1,007,992
Oct 14, 202513.2514.5613.2514.4014.405.73%826,886
Oct 13, 202513.4813.6613.3213.6213.622.10%802,756
Oct 10, 202514.1714.3513.1813.3413.34-5.79%827,232
Oct 9, 202514.7214.8514.1214.1614.16-4.39%685,888
Oct 8, 202514.5514.9714.2014.8114.812.63%852,782
Oct 7, 202514.6514.8714.1814.4314.43-0.48%891,712
Oct 6, 202514.8414.9814.3614.5014.50-2.03%966,926
Oct 3, 202513.8314.8713.8314.8014.805.94%1,068,205
Oct 2, 202514.6514.7313.8413.9713.97-5.16%882,438
Oct 1, 202514.2414.8314.1814.7314.732.79%1,309,364
Sep 30, 202513.6114.4213.5114.3314.335.14%1,215,503
Sep 29, 202513.2013.7112.8013.6313.633.26%1,338,031
Sep 26, 202513.1913.5813.0313.2013.200.15%735,852
Sep 25, 202513.7313.7313.0313.1813.18-5.25%913,434
Sep 24, 202513.9314.0713.7713.9113.91-0.43%940,779
Sep 23, 202514.3814.4913.9413.9713.97-3.05%814,122
Sep 22, 202514.1214.5313.7314.4114.411.98%1,514,060
Sep 19, 202515.4315.4314.0614.1314.13-8.13%1,850,845
Sep 18, 202514.9315.5214.6415.3815.383.92%913,648
Sep 17, 202514.8315.6914.7514.8014.80-0.20%926,641
Sep 16, 202515.0815.1114.7614.8314.83-1.59%939,355
Sep 15, 202515.0615.2114.5215.0715.070.07%1,307,511
Sep 12, 202515.3515.4414.9715.0615.06-2.65%858,242
Sep 11, 202515.3815.7315.2515.4715.470.52%1,496,544
Sep 10, 202515.3815.4714.9215.3915.39-0.26%1,076,372
Sep 9, 202515.5815.9015.4115.4315.43-1.59%961,855
Sep 8, 202516.0116.0115.3915.6815.68-1.94%1,119,793
Sep 5, 202515.7016.2815.7015.9915.992.17%1,201,252
Sep 4, 202515.1315.8714.9915.6515.653.44%1,696,017
Sep 3, 202515.1115.1814.3215.1315.13-0.20%1,558,740
Sep 2, 202514.9315.2614.7015.1615.160.20%837,576
Aug 29, 202514.9015.4214.8215.1315.131.95%1,189,457
Aug 28, 202514.8714.8814.3814.8414.84-0.20%1,051,016
Aug 27, 202514.6515.1214.5914.8714.870.75%2,333,305
Aug 26, 202514.1914.8014.1314.7614.763.43%1,692,688
Aug 25, 202514.7414.7614.1214.2714.27-3.97%1,038,762
Aug 22, 202513.8415.1713.8414.8614.868.63%1,441,998
Aug 21, 202514.0814.2413.6513.6813.68-4.07%746,964
Aug 20, 202514.6614.9414.2014.2614.26-2.93%1,361,992
Aug 19, 202514.0514.7413.9614.6914.694.56%1,173,675