Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
16.79
+0.09 (0.54%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.66 | 16.86 | 16.27 | 16.81 | 16.81 | 0.66% | 758,558 |
| Apr 24, 2025 | 16.26 | 16.92 | 15.95 | 16.70 | 16.70 | 2.71% | 494,870 |
| Apr 23, 2025 | 16.28 | 17.26 | 16.18 | 16.26 | 16.26 | 3.77% | 587,794 |
| Apr 22, 2025 | 15.53 | 15.70 | 15.11 | 15.67 | 15.67 | 3.16% | 864,274 |
| Apr 21, 2025 | 15.55 | 15.72 | 14.45 | 15.19 | 15.19 | -4.04% | 1,302,706 |
| Apr 17, 2025 | 15.59 | 15.96 | 15.46 | 15.83 | 15.83 | 0.51% | 429,645 |
| Apr 16, 2025 | 15.97 | 16.35 | 15.51 | 15.75 | 15.75 | -2.05% | 600,275 |
| Apr 15, 2025 | 16.73 | 16.91 | 16.02 | 16.08 | 16.08 | -3.89% | 725,647 |
| Apr 14, 2025 | 17.29 | 17.29 | 16.11 | 16.73 | 16.73 | -1.53% | 844,219 |
| Apr 11, 2025 | 17.46 | 17.46 | 15.95 | 16.99 | 16.99 | -2.47% | 659,620 |
| Apr 10, 2025 | 18.76 | 19.13 | 17.13 | 17.42 | 17.42 | -9.22% | 632,155 |
| Apr 9, 2025 | 17.64 | 19.25 | 16.88 | 19.19 | 19.19 | 6.20% | 1,223,982 |
| Apr 8, 2025 | 20.13 | 20.55 | 17.86 | 18.07 | 18.07 | -7.71% | 830,847 |
| Apr 7, 2025 | 18.77 | 20.41 | 18.53 | 19.58 | 19.58 | 0.05% | 770,282 |
| Apr 4, 2025 | 19.38 | 19.86 | 18.90 | 19.57 | 19.57 | -2.44% | 695,688 |
| Apr 3, 2025 | 21.23 | 21.34 | 20.04 | 20.06 | 20.06 | -7.90% | 545,920 |
| Apr 2, 2025 | 21.19 | 21.88 | 21.19 | 21.78 | 21.78 | 0.79% | 343,393 |
| Apr 1, 2025 | 21.93 | 21.95 | 21.35 | 21.61 | 21.61 | -1.73% | 606,680 |
| Mar 31, 2025 | 21.98 | 22.27 | 21.74 | 21.99 | 21.99 | 1.38% | 617,683 |
| 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 |