Integra LifeSciences Holdings Corporation (IART)

NASDAQ: IART · Real-Time Price · USD

12.75

-0.08 (-0.62%)

At close: Oct 30, 2026, 4:00 PM EDT

12.50

-0.25 (-1.96%)

After-hours: Oct 30, 2026, 7:30 PM EDT

IART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.75	12.86	12.33	12.75	12.75	-0.62%	1,038,770
Oct 29, 2026	12.43	13.01	12.28	12.83	12.83	4.82%	1,188,113
Oct 28, 2026	11.98	12.33	11.93	12.24	12.24	2.09%	1,789,034
Oct 27, 2026	12.25	12.25	11.72	11.99	11.99	-0.91%	1,431,837
Oct 26, 2026	12.05	12.24	12.00	12.10	12.10	1.60%	916,427
Oct 23, 2026	12.12	12.40	11.82	11.91	11.91	-3.37%	1,212,690
Oct 22, 2026	11.69	12.36	11.66	12.33	12.33	4.10%	1,386,962
Oct 21, 2026	12.77	13.75	11.57	11.84	11.84	-11.18%	2,017,659
Oct 20, 2026	13.51	13.76	13.27	13.33	13.33	-0.89%	1,308,014
Oct 19, 2026	13.13	13.49	13.11	13.45	13.45	1.82%	726,141
Oct 16, 2026	13.65	13.83	13.10	13.21	13.21	-2.37%	831,018
Oct 15, 2026	13.38	13.64	13.29	13.53	13.53	2.69%	1,334,172
Oct 14, 2026	13.45	13.79	12.92	13.18	13.18	-4.87%	1,105,454
Oct 13, 2026	14.05	14.28	13.66	13.85	13.85	-0.93%	818,836
Oct 12, 2026	13.43	14.03	13.42	13.98	13.98	4.02%	893,707
Oct 9, 2026	13.38	13.86	13.23	13.44	13.44	0.22%	1,228,150
Oct 8, 2026	12.86	13.44	12.83	13.41	13.41	3.15%	1,459,658
Oct 7, 2026	13.19	13.46	12.98	13.00	13.00	-2.40%	1,408,453
Oct 6, 2026	13.46	13.51	12.88	13.32	13.32	0.23%	1,370,157
Oct 5, 2026	12.65	13.49	12.35	13.29	13.29	4.81%	1,859,001
Oct 2, 2026	13.31	14.00	12.63	12.68	12.68	-21.19%	2,695,971
Oct 1, 2026	16.21	16.45	15.88	16.09	16.09	-1.17%	652,935
Sep 30, 2026	16.67	16.67	16.14	16.28	16.28	-2.16%	768,910
Sep 29, 2026	16.27	16.77	15.80	16.64	16.64	2.27%	1,005,200
Sep 28, 2026	16.04	16.27	15.86	16.27	16.27	0.93%	479,048
Sep 25, 2026	15.88	16.21	15.74	16.12	16.12	1.51%	539,026
Sep 24, 2026	15.67	15.91	15.49	15.88	15.88	2.25%	759,533
Sep 23, 2026	15.88	16.26	15.38	15.53	15.53	-3.06%	573,083
Sep 22, 2026	15.90	16.29	15.69	16.02	16.02	2.76%	770,454
Sep 21, 2026	15.06	15.65	14.91	15.59	15.59	2.43%	1,064,157
Sep 18, 2026	14.98	15.24	14.88	15.22	15.22	0.79%	2,169,063
Sep 17, 2026	16.30	16.38	15.07	15.10	15.10	-5.98%	1,051,358
Sep 16, 2026	15.81	16.22	15.65	16.06	16.06	2.36%	1,618,120
Sep 15, 2026	15.69	16.04	15.20	15.69	15.69	-0.13%	1,077,647
Sep 14, 2026	15.36	15.80	15.36	15.71	15.71	1.35%	1,141,852
Sep 11, 2026	16.06	16.22	15.33	15.50	15.50	-0.26%	792,028
Sep 10, 2026	15.93	16.04	15.39	15.54	15.54	-4.37%	1,361,972
Sep 9, 2026	16.10	16.46	15.99	16.25	16.25	-0.06%	578,400
Sep 8, 2026	16.48	16.55	15.99	16.26	16.26	-2.75%	621,796
Sep 4, 2026	16.32	16.78	16.25	16.72	16.72	1.70%	674,913
Sep 3, 2026	17.09	17.11	16.28	16.44	16.44	-2.20%	998,470
Sep 2, 2026	16.80	17.21	16.66	16.81	16.81	1.14%	528,856
Sep 1, 2026	16.84	17.08	16.54	16.62	16.62	-1.77%	559,673
Aug 31, 2026	16.81	16.95	16.48	16.92	16.92	0.18%	581,069
Aug 28, 2026	16.97	17.33	16.87	16.89	16.89	0.24%	776,238
Aug 27, 2026	16.85	17.17	16.79	16.85	16.85	-0.18%	449,758
Aug 26, 2026	16.85	17.10	16.62	16.88	16.88	0.54%	489,357
Aug 25, 2026	16.73	16.87	16.39	16.79	16.79	0.60%	369,535
Aug 24, 2026	16.74	17.00	16.39	16.69	16.69	-0.30%	654,658
Aug 21, 2026	16.81	16.94	16.44	16.74	16.74	0.90%	551,799