Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
17.90
+0.96 (5.67%)
At close: Jun 9, 2026, 4:00 PM EDT
17.20
-0.70 (-3.91%)
After-hours: Jun 9, 2026, 6:56 PM EDT
IART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 17.20 | 18.05 | 17.08 | 17.90 | 17.90 | 5.67% | 897,389 |
| Jun 8, 2026 | 17.08 | 17.42 | 16.91 | 16.94 | 16.94 | -0.29% | 831,828 |
| Jun 5, 2026 | 17.49 | 17.83 | 16.78 | 16.99 | 16.99 | -3.25% | 759,838 |
| Jun 4, 2026 | 16.33 | 17.73 | 16.27 | 17.56 | 17.56 | 9.07% | 984,755 |
| Jun 3, 2026 | 15.47 | 16.18 | 15.36 | 16.10 | 16.10 | 2.74% | 765,317 |
| Jun 2, 2026 | 15.70 | 16.04 | 15.41 | 15.67 | 15.67 | - | 1,143,156 |
| Jun 1, 2026 | 15.94 | 16.05 | 15.35 | 15.67 | 15.67 | -2.31% | 800,341 |
| May 29, 2026 | 16.43 | 16.70 | 16.03 | 16.04 | 16.04 | -2.55% | 1,173,392 |
| May 28, 2026 | 15.25 | 16.62 | 15.20 | 16.46 | 16.46 | 8.36% | 1,340,893 |
| May 27, 2026 | 15.37 | 15.58 | 14.77 | 15.19 | 15.19 | - | 894,437 |
| May 26, 2026 | 15.12 | 15.45 | 14.74 | 15.19 | 15.19 | 0.60% | 842,219 |
| May 22, 2026 | 15.11 | 15.39 | 14.83 | 15.10 | 15.10 | -0.13% | 814,609 |
| May 21, 2026 | 15.17 | 15.27 | 14.70 | 15.12 | 15.12 | -1.75% | 1,072,840 |
| May 20, 2026 | 14.44 | 15.45 | 14.31 | 15.39 | 15.39 | 7.02% | 1,078,357 |
| May 19, 2026 | 14.11 | 14.67 | 13.81 | 14.38 | 14.38 | 1.91% | 968,279 |
| May 18, 2026 | 14.16 | 14.75 | 14.07 | 14.11 | 14.11 | 0.07% | 799,631 |
| May 15, 2026 | 14.34 | 14.36 | 13.98 | 14.10 | 14.10 | -2.76% | 864,781 |
| May 14, 2026 | 14.92 | 15.14 | 14.32 | 14.50 | 14.50 | -2.68% | 942,726 |
| May 13, 2026 | 13.82 | 14.93 | 13.69 | 14.90 | 14.90 | 8.21% | 1,381,206 |
| May 12, 2026 | 13.82 | 14.45 | 13.66 | 13.77 | 13.77 | -1.43% | 1,126,836 |
| May 11, 2026 | 13.89 | 14.37 | 12.94 | 13.97 | 13.97 | 0.36% | 1,532,970 |
| May 8, 2026 | 13.69 | 13.99 | 13.35 | 13.92 | 13.92 | 2.65% | 1,295,052 |
| May 7, 2026 | 14.19 | 14.39 | 13.47 | 13.56 | 13.56 | -3.14% | 1,769,488 |
| May 6, 2026 | 13.25 | 14.12 | 13.20 | 14.00 | 14.00 | 5.90% | 2,295,331 |
| May 5, 2026 | 12.23 | 13.93 | 12.17 | 13.22 | 13.22 | 24.13% | 3,219,892 |
| May 4, 2026 | 10.88 | 11.20 | 10.59 | 10.65 | 10.65 | -2.74% | 1,621,012 |
| May 1, 2026 | 10.58 | 10.98 | 10.38 | 10.95 | 10.95 | 3.89% | 834,262 |
| Apr 30, 2026 | 10.13 | 10.58 | 10.02 | 10.54 | 10.54 | 4.56% | 656,503 |
| Apr 29, 2026 | 10.69 | 10.88 | 10.01 | 10.08 | 10.08 | -6.15% | 957,540 |
| Apr 28, 2026 | 10.76 | 10.86 | 10.44 | 10.74 | 10.74 | 0.47% | 904,976 |
| Apr 27, 2026 | 10.57 | 10.87 | 10.57 | 10.69 | 10.69 | 1.14% | 741,216 |
| Apr 24, 2026 | 10.29 | 10.58 | 10.03 | 10.57 | 10.57 | 2.42% | 616,270 |
| Apr 23, 2026 | 10.76 | 10.86 | 10.11 | 10.32 | 10.32 | -4.00% | 645,972 |
| Apr 22, 2026 | 10.79 | 11.02 | 10.63 | 10.75 | 10.75 | 2.19% | 802,636 |
| Apr 21, 2026 | 11.19 | 11.30 | 10.51 | 10.52 | 10.52 | -5.73% | 547,181 |
| Apr 20, 2026 | 10.97 | 11.32 | 10.90 | 11.16 | 11.16 | 0.18% | 706,962 |
| Apr 17, 2026 | 11.27 | 11.50 | 10.94 | 11.14 | 11.14 | 2.77% | 719,589 |
| Apr 16, 2026 | 10.98 | 11.28 | 10.76 | 10.84 | 10.84 | -1.72% | 928,591 |
| Apr 15, 2026 | 10.60 | 11.27 | 10.60 | 11.03 | 11.03 | -0.27% | 1,028,514 |
| Apr 14, 2026 | 10.26 | 11.08 | 10.25 | 11.06 | 11.06 | 8.01% | 926,635 |
| Apr 13, 2026 | 9.80 | 10.36 | 9.72 | 10.24 | 10.24 | 3.43% | 763,773 |
| Apr 10, 2026 | 9.91 | 10.15 | 9.89 | 9.90 | 9.90 | 0.71% | 486,205 |
| Apr 9, 2026 | 9.53 | 9.83 | 9.19 | 9.83 | 9.83 | 2.18% | 626,628 |
| Apr 8, 2026 | 9.81 | 10.01 | 9.52 | 9.62 | 9.62 | 3.11% | 835,519 |
| Apr 7, 2026 | 9.26 | 9.51 | 9.12 | 9.33 | 9.33 | 0.21% | 829,968 |
| Apr 6, 2026 | 9.48 | 9.49 | 9.21 | 9.31 | 9.31 | -2.31% | 637,127 |
| Apr 2, 2026 | 9.42 | 9.75 | 9.14 | 9.53 | 9.53 | -0.42% | 634,474 |
| Apr 1, 2026 | 9.45 | 9.80 | 9.42 | 9.57 | 9.57 | 1.59% | 927,283 |
| Mar 31, 2026 | 9.27 | 9.46 | 8.87 | 9.42 | 9.42 | 3.29% | 795,401 |
| Mar 30, 2026 | 9.30 | 9.41 | 9.06 | 9.12 | 9.12 | -0.87% | 707,736 |