Skip to main content
Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
13.56
+0.27 (2.03%)
At close: Jun 6, 2025, 4:00 PM
13.57
+0.01 (0.07%)
After-hours: Jun 6, 2025, 6:17 PM EDT

IART Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202513.5613.9413.4913.5613.562.03%1,149,402
Jun 5, 202513.1013.6112.9313.2913.291.45%901,577
Jun 4, 202513.0713.1612.8613.1013.100.46%830,494
Jun 3, 202512.3313.2011.9013.0413.045.84%876,274
Jun 2, 202512.6012.6312.0812.3212.32-2.69%1,265,189
May 30, 202512.4912.8212.1312.6612.66-0.16%1,190,115
May 29, 202512.8112.9612.3812.6812.68-0.16%981,229
May 28, 202513.1213.3212.6512.7012.70-3.20%860,290
May 27, 202512.6513.2812.4313.1213.126.67%1,098,615
May 23, 202512.2812.5012.0412.3012.30-2.84%989,046
May 22, 202512.5012.7212.3012.6612.66-0.24%1,049,625
May 21, 202513.0713.1212.6512.6912.69-4.73%1,348,500
May 20, 202513.5613.6513.1413.3213.32-1.70%1,107,257
May 19, 202513.2813.6213.1213.5513.55-0.15%1,062,518
May 16, 202513.0113.6412.8313.5713.574.30%956,351
May 15, 202512.8613.0912.4613.0113.010.70%770,942
May 14, 202513.3213.5112.6512.9212.92-4.37%1,505,393
May 13, 202513.6313.7713.0213.5113.51-1.17%1,254,386
May 12, 202512.9513.9312.9513.6713.6711.59%2,315,840
May 9, 202512.8912.8912.1312.2512.25-4.97%1,542,707
May 8, 202512.8713.5312.7512.8912.891.26%1,733,511
May 7, 202512.8113.2712.6312.7312.73-0.16%1,486,363
May 6, 202513.3413.8012.3912.7512.75-3.99%2,638,548
May 5, 202514.7314.7911.6013.2813.28-21.19%7,495,002
May 2, 202516.9617.0416.5016.8516.852.49%1,216,583
May 1, 202516.4616.7515.8416.4416.440.31%1,049,750
Apr 30, 202517.1817.2116.3716.3916.39-5.53%863,502
Apr 29, 202516.6617.5416.4117.3517.353.95%1,064,580
Apr 28, 202516.9117.3116.4516.6916.69-0.71%729,287
Apr 25, 202516.6616.8616.2716.8116.810.66%758,558
Apr 24, 202516.2616.9215.9516.7016.702.71%494,870
Apr 23, 202516.2817.2616.1816.2616.263.77%587,794
Apr 22, 202515.5315.7015.1115.6715.673.16%864,274
Apr 21, 202515.5515.7214.4515.1915.19-4.04%1,302,706
Apr 17, 202515.5915.9615.4615.8315.830.51%429,645
Apr 16, 202515.9716.3515.5115.7515.75-2.05%600,275
Apr 15, 202516.7316.9116.0216.0816.08-3.89%725,647
Apr 14, 202517.2917.2916.1116.7316.73-1.53%844,219
Apr 11, 202517.4617.4615.9516.9916.99-2.47%659,620
Apr 10, 202518.7619.1317.1317.4217.42-9.22%632,155
Apr 9, 202517.6419.2516.8819.1919.196.20%1,223,982
Apr 8, 202520.1320.5517.8618.0718.07-7.71%830,847
Apr 7, 202518.7720.4118.5319.5819.580.05%770,282
Apr 4, 202519.3819.8618.9019.5719.57-2.44%695,688
Apr 3, 202521.2321.3420.0420.0620.06-7.90%545,920
Apr 2, 202521.1921.8821.1921.7821.780.79%343,393
Apr 1, 202521.9321.9521.3521.6121.61-1.73%606,680
Mar 31, 202521.9822.2721.7421.9921.991.38%617,683
Mar 28, 202521.9222.0821.4521.6921.69-1.45%463,964
Mar 27, 202521.8022.2021.5522.0122.010.87%401,044