Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
11.13
-0.85 (-7.10%)
At close: Jul 18, 2025, 4:00 PM
11.16
+0.03 (0.27%)
After-hours: Jul 18, 2025, 7:59 PM EDT
IART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 12.15 | 12.15 | 11.08 | 11.13 | 11.13 | -7.10% | 973,581 |
| Jul 17, 2025 | 12.08 | 12.17 | 11.74 | 11.98 | 11.98 | -0.99% | 1,123,013 |
| Jul 16, 2025 | 11.81 | 12.20 | 11.66 | 12.10 | 12.10 | 3.07% | 1,245,616 |
| Jul 15, 2025 | 12.37 | 12.45 | 11.68 | 11.74 | 11.74 | -3.85% | 953,932 |
| Jul 14, 2025 | 12.47 | 12.61 | 12.18 | 12.21 | 12.21 | -3.02% | 998,076 |
| Jul 11, 2025 | 12.93 | 13.07 | 12.50 | 12.59 | 12.59 | -4.40% | 693,039 |
| Jul 10, 2025 | 13.02 | 13.69 | 12.96 | 13.17 | 13.17 | 0.92% | 681,923 |
| Jul 9, 2025 | 13.00 | 13.31 | 12.59 | 13.05 | 13.05 | 0.38% | 673,097 |
| Jul 8, 2025 | 12.77 | 13.50 | 12.74 | 13.00 | 13.00 | 1.96% | 953,606 |
| Jul 7, 2025 | 13.25 | 13.51 | 12.70 | 12.75 | 12.75 | -5.49% | 965,686 |
| Jul 3, 2025 | 13.66 | 13.82 | 13.36 | 13.49 | 13.49 | -0.22% | 759,134 |
| Jul 2, 2025 | 13.31 | 13.65 | 13.12 | 13.52 | 13.52 | 2.04% | 1,257,240 |
| Jul 1, 2025 | 12.25 | 13.67 | 12.15 | 13.25 | 13.25 | 7.99% | 1,347,604 |
| Jun 30, 2025 | 12.37 | 12.50 | 12.09 | 12.27 | 12.27 | -0.16% | 1,152,038 |
| Jun 27, 2025 | 12.24 | 12.42 | 12.06 | 12.29 | 12.29 | 0.66% | 1,367,532 |
| Jun 26, 2025 | 11.87 | 12.22 | 11.65 | 12.21 | 12.21 | 2.86% | 1,383,943 |
| Jun 25, 2025 | 11.88 | 12.01 | 11.62 | 11.87 | 11.87 | - | 1,415,912 |
| Jun 24, 2025 | 11.81 | 12.07 | 11.65 | 11.87 | 11.87 | 2.15% | 1,546,664 |
| Jun 23, 2025 | 11.50 | 11.66 | 11.06 | 11.62 | 11.62 | 0.17% | 1,658,267 |
| Jun 20, 2025 | 12.10 | 12.14 | 11.59 | 11.60 | 11.60 | -2.60% | 2,360,283 |
| Jun 18, 2025 | 12.16 | 12.40 | 11.88 | 11.91 | 11.91 | -1.98% | 1,272,168 |
| Jun 17, 2025 | 12.15 | 12.59 | 12.01 | 12.15 | 12.15 | -1.94% | 1,345,560 |
| Jun 16, 2025 | 12.41 | 12.47 | 11.99 | 12.39 | 12.39 | 1.89% | 1,524,823 |
| Jun 13, 2025 | 12.40 | 12.67 | 12.12 | 12.16 | 12.16 | -4.18% | 954,244 |
| Jun 12, 2025 | 12.72 | 13.09 | 12.53 | 12.69 | 12.69 | -1.09% | 1,696,845 |
| Jun 11, 2025 | 13.99 | 14.11 | 12.64 | 12.83 | 12.83 | -8.23% | 2,164,359 |
| Jun 10, 2025 | 14.06 | 14.41 | 13.79 | 13.98 | 13.98 | 0.72% | 2,464,710 |
| Jun 9, 2025 | 13.53 | 14.28 | 13.53 | 13.88 | 13.88 | 2.36% | 1,179,849 |
| Jun 6, 2025 | 13.56 | 13.94 | 13.49 | 13.56 | 13.56 | 2.03% | 1,149,402 |
| Jun 5, 2025 | 13.10 | 13.61 | 12.93 | 13.29 | 13.29 | 1.45% | 901,577 |
| Jun 4, 2025 | 13.07 | 13.16 | 12.86 | 13.10 | 13.10 | 0.46% | 830,494 |
| Jun 3, 2025 | 12.33 | 13.20 | 11.90 | 13.04 | 13.04 | 5.84% | 876,274 |
| Jun 2, 2025 | 12.60 | 12.63 | 12.08 | 12.32 | 12.32 | -2.69% | 1,265,189 |
| May 30, 2025 | 12.49 | 12.82 | 12.13 | 12.66 | 12.66 | -0.16% | 1,190,115 |
| May 29, 2025 | 12.81 | 12.96 | 12.38 | 12.68 | 12.68 | -0.16% | 981,229 |
| May 28, 2025 | 13.12 | 13.32 | 12.65 | 12.70 | 12.70 | -3.20% | 860,290 |
| May 27, 2025 | 12.65 | 13.28 | 12.43 | 13.12 | 13.12 | 6.67% | 1,098,615 |
| May 23, 2025 | 12.28 | 12.50 | 12.04 | 12.30 | 12.30 | -2.84% | 989,046 |
| May 22, 2025 | 12.50 | 12.72 | 12.30 | 12.66 | 12.66 | -0.24% | 1,049,625 |
| May 21, 2025 | 13.07 | 13.12 | 12.65 | 12.69 | 12.69 | -4.73% | 1,348,500 |
| May 20, 2025 | 13.56 | 13.65 | 13.14 | 13.32 | 13.32 | -1.70% | 1,107,257 |
| May 19, 2025 | 13.28 | 13.62 | 13.12 | 13.55 | 13.55 | -0.15% | 1,062,518 |
| May 16, 2025 | 13.01 | 13.64 | 12.83 | 13.57 | 13.57 | 4.30% | 956,351 |
| May 15, 2025 | 12.86 | 13.09 | 12.46 | 13.01 | 13.01 | 0.70% | 770,942 |
| May 14, 2025 | 13.32 | 13.51 | 12.65 | 12.92 | 12.92 | -4.37% | 1,505,393 |
| May 13, 2025 | 13.63 | 13.77 | 13.02 | 13.51 | 13.51 | -1.17% | 1,254,386 |
| May 12, 2025 | 12.95 | 13.93 | 12.95 | 13.67 | 13.67 | 11.59% | 2,315,840 |
| May 9, 2025 | 12.89 | 12.89 | 12.13 | 12.25 | 12.25 | -4.97% | 1,542,707 |
| May 8, 2025 | 12.87 | 13.53 | 12.75 | 12.89 | 12.89 | 1.26% | 1,733,511 |
| May 7, 2025 | 12.81 | 13.27 | 12.63 | 12.73 | 12.73 | -0.16% | 1,486,363 |