Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
10.65
-0.30 (-2.74%)
At close: May 4, 2026, 4:00 PM EDT
10.68
+0.03 (0.28%)
After-hours: May 4, 2026, 4:53 PM EDT
IART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 10.88 | 11.20 | 10.59 | 10.65 | 10.65 | -2.74% | 1,620,962 |
| May 1, 2026 | 10.58 | 10.98 | 10.38 | 10.95 | 10.95 | 3.89% | 834,241 |
| Apr 30, 2026 | 10.13 | 10.58 | 10.02 | 10.54 | 10.54 | 4.56% | 656,397 |
| Apr 29, 2026 | 10.69 | 10.88 | 10.01 | 10.08 | 10.08 | -6.15% | 957,522 |
| Apr 28, 2026 | 10.76 | 10.86 | 10.44 | 10.74 | 10.74 | 0.47% | 904,966 |
| 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% | 503,944 |
| Apr 23, 2026 | 10.76 | 10.86 | 10.11 | 10.32 | 10.32 | -4.00% | 645,435 |
| 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% | 547,042 |
| 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% | 719,569 |
| Apr 16, 2026 | 10.98 | 11.28 | 10.76 | 10.84 | 10.84 | -1.72% | 928,576 |
| Apr 15, 2026 | 10.60 | 11.27 | 10.60 | 11.03 | 11.03 | -0.27% | 1,028,497 |
| Apr 14, 2026 | 10.26 | 11.08 | 10.25 | 11.06 | 11.06 | 8.01% | 925,543 |
| Apr 13, 2026 | 9.80 | 10.36 | 9.72 | 10.24 | 10.24 | 3.43% | 763,753 |
| Apr 10, 2026 | 9.91 | 10.15 | 9.89 | 9.90 | 9.90 | 0.71% | 486,204 |
| 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% | 835,470 |
| 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 |
| Mar 27, 2026 | 9.38 | 9.39 | 9.04 | 9.20 | 9.20 | -1.92% | 816,495 |
| Mar 26, 2026 | 9.52 | 9.91 | 9.31 | 9.38 | 9.38 | -1.78% | 758,839 |
| Mar 25, 2026 | 9.67 | 9.70 | 9.17 | 9.55 | 9.55 | 0.10% | 666,240 |
| Mar 24, 2026 | 9.36 | 9.75 | 9.32 | 9.54 | 9.54 | 1.17% | 741,522 |
| Mar 23, 2026 | 9.26 | 9.62 | 9.11 | 9.43 | 9.43 | 5.48% | 1,114,600 |
| Mar 20, 2026 | 8.89 | 9.16 | 8.70 | 8.94 | 8.94 | 0.45% | 1,684,687 |
| Mar 19, 2026 | 8.86 | 9.07 | 8.78 | 8.90 | 8.90 | - | 731,618 |
| Mar 18, 2026 | 8.94 | 9.01 | 8.76 | 8.90 | 8.90 | -2.20% | 786,696 |
| Mar 17, 2026 | 9.15 | 9.50 | 9.07 | 9.10 | 9.10 | 1.00% | 651,516 |
| Mar 16, 2026 | 9.30 | 9.47 | 9.01 | 9.01 | 9.01 | -2.49% | 764,224 |
| Mar 13, 2026 | 9.30 | 9.38 | 9.08 | 9.24 | 9.24 | 0.76% | 749,960 |
| Mar 12, 2026 | 9.36 | 9.53 | 8.91 | 9.17 | 9.17 | -4.58% | 1,042,436 |
| Mar 11, 2026 | 9.45 | 9.68 | 9.24 | 9.61 | 9.61 | 0.63% | 812,601 |
| Mar 10, 2026 | 9.60 | 9.78 | 9.21 | 9.55 | 9.55 | -0.21% | 892,689 |
| Mar 9, 2026 | 9.48 | 9.67 | 9.17 | 9.57 | 9.57 | -1.64% | 1,113,915 |
| Mar 6, 2026 | 9.67 | 9.78 | 9.37 | 9.73 | 9.73 | -1.62% | 906,706 |
| Mar 5, 2026 | 10.27 | 10.30 | 9.73 | 9.89 | 9.89 | -4.81% | 881,816 |
| Mar 4, 2026 | 10.63 | 10.80 | 10.32 | 10.39 | 10.39 | -1.61% | 772,201 |
| Mar 3, 2026 | 10.02 | 10.66 | 9.96 | 10.56 | 10.56 | 1.25% | 961,532 |
| Mar 2, 2026 | 11.03 | 11.11 | 10.36 | 10.43 | 10.43 | -8.35% | 961,121 |
| Feb 27, 2026 | 11.12 | 11.47 | 10.79 | 11.38 | 11.38 | 0.44% | 1,258,811 |
| Feb 26, 2026 | 10.62 | 11.55 | 10.60 | 11.33 | 11.33 | -2.24% | 1,253,512 |
| Feb 25, 2026 | 11.57 | 11.78 | 11.37 | 11.59 | 11.59 | 0.52% | 809,362 |
| Feb 24, 2026 | 11.74 | 11.89 | 11.51 | 11.53 | 11.53 | -1.96% | 525,874 |
| Feb 23, 2026 | 12.11 | 12.11 | 11.51 | 11.76 | 11.76 | -3.69% | 796,187 |