Integra LifeSciences Holdings Corporation (IART)

IART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.89	11.28	10.79	11.26	11.26	3.49%	686,782
Feb 5, 2026	11.08	11.25	10.86	10.88	10.88	-1.81%	659,416
Feb 4, 2026	10.81	11.30	10.81	11.08	11.08	2.78%	634,537
Feb 3, 2026	11.15	11.64	10.65	10.78	10.78	-3.41%	802,995
Feb 2, 2026	11.05	11.45	11.00	11.16	11.16	0.18%	735,598
Jan 30, 2026	11.04	11.29	10.70	11.14	11.14	0.45%	772,272
Jan 29, 2026	10.94	11.14	10.75	11.09	11.09	1.93%	691,929
Jan 28, 2026	11.15	11.25	10.83	10.88	10.88	-2.25%	1,216,408
Jan 27, 2026	11.50	11.53	11.11	11.13	11.13	-3.55%	675,008
Jan 26, 2026	11.85	12.08	11.52	11.54	11.54	-3.03%	648,323
Jan 23, 2026	12.07	12.07	11.74	11.90	11.90	-2.38%	914,017
Jan 22, 2026	12.26	12.52	12.17	12.19	12.19	-	470,925
Jan 21, 2026	12.07	12.48	12.03	12.19	12.19	1.50%	519,363
Jan 20, 2026	12.06	12.21	11.76	12.01	12.01	-3.22%	650,545
Jan 16, 2026	12.61	12.70	12.34	12.41	12.41	-1.90%	555,697
Jan 15, 2026	12.53	13.01	12.48	12.65	12.65	0.96%	580,911
Jan 14, 2026	12.34	12.53	12.21	12.53	12.53	1.54%	626,063
Jan 13, 2026	13.18	13.38	12.28	12.34	12.34	-6.16%	633,712
Jan 12, 2026	13.57	13.70	12.88	13.15	13.15	-3.17%	580,915
Jan 9, 2026	13.89	14.10	13.16	13.58	13.58	-2.02%	678,917
Jan 8, 2026	13.03	14.12	13.03	13.86	13.86	5.40%	1,023,236
Jan 7, 2026	13.15	13.27	12.93	13.15	13.15	0.15%	458,097
Jan 6, 2026	12.49	13.20	12.47	13.13	13.13	4.54%	594,599
Jan 5, 2026	11.98	12.74	11.86	12.56	12.56	4.58%	1,146,197
Jan 2, 2026	12.43	12.54	11.95	12.01	12.01	-3.30%	504,187
Dec 31, 2025	12.72	12.73	12.38	12.42	12.42	-2.05%	436,786
Dec 30, 2025	12.57	12.75	12.37	12.68	12.68	0.56%	510,602
Dec 29, 2025	12.61	12.81	12.49	12.61	12.61	-0.08%	689,184
Dec 26, 2025	12.66	12.83	12.54	12.62	12.62	-0.32%	521,656
Dec 24, 2025	12.58	12.78	12.56	12.66	12.66	0.56%	350,213
Dec 23, 2025	12.58	12.87	12.45	12.59	12.59	0.16%	1,023,624
Dec 22, 2025	12.69	12.99	12.47	12.57	12.57	-0.63%	929,048
Dec 19, 2025	12.95	13.02	12.55	12.65	12.65	-3.07%	1,529,364
Dec 18, 2025	13.19	13.55	12.91	13.05	13.05	0.08%	567,201
Dec 17, 2025	13.02	13.41	12.92	13.04	13.04	0.31%	646,319
Dec 16, 2025	13.43	13.49	12.96	13.00	13.00	-3.49%	693,536
Dec 15, 2025	13.53	13.99	13.42	13.47	13.47	0.37%	710,118
Dec 12, 2025	14.06	14.28	13.27	13.42	13.42	-4.48%	984,477
Dec 11, 2025	13.72	14.35	13.48	14.05	14.05	2.86%	1,024,716
Dec 10, 2025	13.16	13.88	12.73	13.66	13.66	3.64%	1,142,941
Dec 9, 2025	12.99	13.28	12.87	13.18	13.18	1.23%	905,471
Dec 8, 2025	13.27	13.31	12.97	13.02	13.02	-1.66%	798,494
Dec 5, 2025	13.57	13.82	13.17	13.24	13.24	-2.43%	705,317
Dec 4, 2025	13.41	13.75	13.32	13.57	13.57	0.59%	563,375
Dec 3, 2025	13.27	13.65	13.27	13.49	13.49	2.51%	820,154
Dec 2, 2025	13.18	13.34	12.86	13.16	13.16	0.77%	566,765
Dec 1, 2025	12.89	13.24	12.81	13.06	13.06	-0.46%	696,100
Nov 28, 2025	13.13	13.17	12.97	13.12	13.12	-	240,002
Nov 26, 2025	13.19	13.43	13.09	13.12	13.12	-0.98%	886,566
Nov 25, 2025	12.61	13.30	12.49	13.25	13.25	6.17%	889,302

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.