Skip to main content
Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
21.13
-0.90 (-4.09%)
Feb 21, 2025, 4:00 PM EST - Market closed

IART Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202522.6022.9021.8822.0322.03-2.82%471,021
Feb 19, 202523.1623.5122.6522.6722.67-2.79%602,025
Feb 18, 202524.1624.2023.2523.3223.32-3.56%589,345
Feb 14, 202524.4624.6924.0824.1824.18-0.33%238,272
Feb 13, 202524.2724.3423.6724.2624.260.75%548,561
Feb 12, 202525.2825.5023.9924.0824.08-6.23%432,443
Feb 11, 202525.2725.9525.0525.6825.680.39%429,124
Feb 10, 202525.3925.7825.2425.5825.581.43%568,739
Feb 7, 202526.0426.2825.1825.2225.22-3.07%773,625
Feb 6, 202526.2326.9825.8626.0226.02-2.00%377,365
Feb 5, 202526.1826.6125.9726.5526.551.92%371,539
Feb 4, 202526.0026.3125.7726.0526.050.19%574,959
Feb 3, 202525.5226.2325.3226.0026.00-0.38%551,956
Jan 31, 202526.3426.5825.9726.1026.10-0.91%660,102
Jan 30, 202526.5027.1326.1926.3426.340.84%557,789
Jan 29, 202526.0526.4125.9626.1226.120.42%392,939
Jan 28, 202526.2526.5125.8226.0126.01-1.37%423,223
Jan 27, 202526.1126.6425.7626.3726.371.23%473,165
Jan 24, 202525.3726.3125.3526.0526.051.76%551,282
Jan 23, 202524.7925.6124.6025.6025.603.02%622,946
Jan 22, 202524.9025.4924.6124.8524.85-1.07%478,696
Jan 21, 202524.4025.3124.2425.1225.124.23%712,066
Jan 17, 202523.4524.2923.1124.1024.103.70%762,836
Jan 16, 202522.3523.4322.0623.2423.243.66%766,999
Jan 15, 202522.4522.6922.0122.4222.422.23%430,227
Jan 14, 202522.3322.5621.2621.9321.93-1.62%446,678
Jan 13, 202521.6422.4121.3722.2922.292.20%515,497
Jan 10, 202521.7722.2621.7121.8121.81-1.98%636,467
Jan 8, 202522.0722.5221.7022.2522.250.45%528,146
Jan 7, 202521.8622.3421.7722.1522.152.07%611,207
Jan 6, 202523.1523.4421.4521.7021.70-6.34%860,549
Jan 3, 202523.0423.3222.5823.1723.170.65%448,812
Jan 2, 202522.8823.2022.7423.0223.021.50%377,911
Dec 31, 202422.6922.9522.1322.6822.680.93%331,094
Dec 30, 202422.1822.5221.7722.4722.470.63%443,677
Dec 27, 202422.5322.6922.1022.3322.33-1.63%328,645
Dec 26, 202422.0122.7821.9322.7022.702.58%375,676
Dec 24, 202422.0822.2721.8322.1322.130.55%133,101
Dec 23, 202421.8422.2021.5622.0122.010.96%403,829
Dec 20, 202421.4822.2921.3121.8021.800.41%1,517,085
Dec 19, 202422.2222.6121.5521.7121.71-2.03%497,739
Dec 18, 202423.2623.2622.1022.1622.16-3.78%684,272
Dec 17, 202423.5923.8322.8723.0323.03-2.87%721,631
Dec 16, 202423.8324.5923.5923.7123.71-1.33%634,322
Dec 13, 202424.1524.2723.7824.0324.03-0.87%370,067
Dec 12, 202424.0724.5023.9124.2424.240.37%272,622
Dec 11, 202424.1424.4423.7424.1524.150.58%436,077
Dec 10, 202424.5224.5223.8024.0124.01-1.52%533,574
Dec 9, 202424.4224.9824.2824.3824.381.16%439,134
Dec 6, 202424.1024.3323.8324.1024.101.01%415,162
Dec 5, 202424.1324.4323.6323.8623.86-1.04%769,764
Dec 4, 202424.5524.9223.9624.1124.11-2.11%865,876
Dec 3, 202424.4724.7924.1524.6324.630.20%347,399
Dec 2, 202424.1024.6523.6524.5824.58-572,688
Nov 29, 202424.5924.8724.3924.5824.580.16%249,836
Nov 27, 202423.9524.5623.6224.5424.543.54%523,610
Nov 26, 202424.0124.1023.4423.7023.70-2.23%639,357
Nov 25, 202423.8024.4323.7724.2424.242.80%967,666
Nov 22, 202423.1623.8723.0623.5823.582.52%570,985
Nov 21, 202423.0623.1422.6623.0023.000.31%2,834,348
Nov 20, 202422.7422.9522.3222.9322.930.22%373,066
Nov 19, 202422.1023.0121.9722.8822.881.73%527,182
Nov 18, 202422.8822.9722.4722.4922.49-1.70%619,112
Nov 15, 202423.4823.7322.8622.8822.88-1.68%763,295
Nov 14, 202423.3123.9523.0323.2723.27-0.17%727,881
Nov 13, 202424.8424.8423.2423.3123.31-6.05%1,324,521
Nov 12, 202425.2025.5224.7424.8124.81-2.51%1,108,336
Nov 11, 202425.1426.1424.8425.4525.452.70%749,901
Nov 8, 202425.5725.7524.7624.7824.78-2.86%1,000,855
Nov 7, 202426.5126.5725.2625.5125.51-4.46%1,019,920
Nov 6, 202425.6026.9625.5726.7026.707.19%1,733,125
Nov 5, 202424.1625.0324.0024.9124.913.28%1,746,246
Nov 4, 202422.0024.9021.4824.1224.1225.10%3,689,107
Nov 1, 202418.9819.7118.9819.2819.282.77%2,158,353
Oct 31, 202419.5419.5418.4818.7618.76-3.70%1,137,282
Oct 30, 202419.3519.8719.2319.4819.48-0.10%425,978
Oct 29, 202419.1319.6419.0919.5019.500.93%383,476
Oct 28, 202419.1419.6819.1119.3219.321.95%482,114
Oct 25, 202418.9419.2618.7818.9518.950.37%511,201
Oct 24, 202419.0719.3118.8118.8818.88-1.20%530,862
Oct 23, 202419.1019.3018.7419.1119.11-0.42%421,048
Oct 22, 202419.5019.5018.9519.1919.19-1.64%577,410
Oct 21, 202419.8719.9919.3519.5119.51-1.81%809,946
Oct 18, 202419.7119.9719.5619.8719.870.56%482,738
Oct 17, 202419.7319.8419.1419.7619.76-0.20%719,873
Oct 16, 202419.5520.0219.4519.8019.801.49%652,457
Oct 15, 202419.1119.7218.9819.5119.511.51%856,867
Oct 14, 202419.1819.2318.5619.2219.22-0.05%824,453
Oct 11, 202419.2919.9719.1019.2319.23-0.21%1,201,402
Oct 10, 202417.8619.3317.8619.2719.276.46%1,584,752
Oct 9, 202417.5218.2717.3418.1018.103.49%836,139
Oct 8, 202417.4617.5517.0717.4917.490.34%766,816
Oct 7, 202417.2117.6117.0417.4317.432.53%955,878
Oct 4, 202417.2117.4716.9617.0017.000.29%686,510
Oct 3, 202417.1117.2216.8116.9516.95-2.14%629,684
Oct 2, 202417.4717.5017.1017.3217.32-1.03%785,257
Oct 1, 202418.0318.3517.4217.5017.50-3.69%616,038
Sep 30, 202418.1018.1817.6718.1718.171.68%601,761
Sep 27, 202417.7218.2017.5517.8717.872.29%797,484
Sep 26, 202417.3817.8617.2117.4717.471.93%792,674