Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
17.07
-0.18 (-1.04%)
Aug 10, 2026, 4:00 PM EDT - Market closed
IART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 17.22 | 17.52 | 17.00 | 17.07 | 17.07 | -1.04% | 686,132 |
| Aug 7, 2026 | 17.25 | 17.62 | 16.99 | 17.25 | 17.25 | 0.88% | 637,394 |
| Aug 6, 2026 | 17.60 | 17.73 | 17.05 | 17.10 | 17.10 | -3.28% | 562,640 |
| Aug 5, 2026 | 17.75 | 17.90 | 17.49 | 17.68 | 17.68 | -1.23% | 606,021 |
| Aug 4, 2026 | 17.95 | 18.00 | 17.62 | 17.90 | 17.90 | 0.11% | 748,495 |
| Aug 3, 2026 | 17.07 | 18.34 | 17.07 | 17.88 | 17.88 | 7.39% | 1,246,699 |
| Jul 31, 2026 | 17.15 | 17.59 | 16.24 | 16.65 | 16.65 | -2.75% | 935,087 |
| Jul 30, 2026 | 16.49 | 17.99 | 16.36 | 17.12 | 17.12 | 3.82% | 1,705,312 |
| Jul 29, 2026 | 18.51 | 19.00 | 16.04 | 16.49 | 16.49 | -16.55% | 2,550,662 |
| Jul 28, 2026 | 19.53 | 20.49 | 19.42 | 19.76 | 19.76 | 1.18% | 1,166,324 |
| Jul 27, 2026 | 20.08 | 20.40 | 19.33 | 19.53 | 19.53 | -1.31% | 1,015,190 |
| Jul 24, 2026 | 18.75 | 19.84 | 18.56 | 19.79 | 19.79 | 6.63% | 901,081 |
| Jul 23, 2026 | 18.54 | 18.87 | 18.29 | 18.56 | 18.56 | -1.38% | 609,266 |
| Jul 22, 2026 | 18.84 | 19.06 | 18.49 | 18.82 | 18.82 | -1.00% | 802,847 |
| Jul 21, 2026 | 18.85 | 19.30 | 18.61 | 19.01 | 19.01 | 0.64% | 785,902 |
| Jul 20, 2026 | 19.48 | 19.52 | 18.87 | 18.89 | 18.89 | -1.87% | 715,131 |
| Jul 17, 2026 | 19.55 | 19.84 | 19.14 | 19.25 | 19.25 | -3.02% | 945,231 |
| Jul 16, 2026 | 19.04 | 20.26 | 18.93 | 19.85 | 19.85 | 5.70% | 1,316,629 |
| Jul 15, 2026 | 18.46 | 19.13 | 18.36 | 18.78 | 18.78 | 2.07% | 771,962 |
| Jul 14, 2026 | 18.63 | 18.78 | 18.05 | 18.40 | 18.40 | -0.97% | 1,070,166 |
| Jul 13, 2026 | 18.67 | 18.91 | 18.18 | 18.58 | 18.58 | -1.12% | 803,323 |
| Jul 10, 2026 | 18.39 | 18.86 | 18.32 | 18.79 | 18.79 | 2.18% | 951,869 |
| Jul 9, 2026 | 17.30 | 18.41 | 17.01 | 18.39 | 18.39 | 6.30% | 939,773 |
| Jul 8, 2026 | 17.20 | 17.57 | 17.10 | 17.30 | 17.30 | -0.92% | 702,386 |
| Jul 7, 2026 | 18.75 | 18.75 | 17.31 | 17.46 | 17.46 | -3.96% | 1,106,193 |
| Jul 6, 2026 | 18.09 | 18.53 | 17.80 | 18.18 | 18.18 | 0.72% | 882,014 |
| Jul 2, 2026 | 18.06 | 18.34 | 17.76 | 18.05 | 18.05 | 0.89% | 683,034 |
| Jul 1, 2026 | 18.07 | 18.52 | 17.86 | 17.89 | 17.89 | -0.39% | 804,611 |
| Jun 30, 2026 | 18.64 | 18.64 | 17.90 | 17.96 | 17.96 | -4.16% | 935,976 |
| Jun 29, 2026 | 18.66 | 18.92 | 18.32 | 18.74 | 18.74 | -0.11% | 987,834 |
| Jun 26, 2026 | 18.00 | 18.90 | 18.00 | 18.76 | 18.76 | 3.65% | 2,157,462 |
| Jun 25, 2026 | 17.97 | 18.53 | 17.74 | 18.10 | 18.10 | 1.80% | 848,071 |
| Jun 24, 2026 | 17.86 | 18.25 | 17.67 | 17.78 | 17.78 | 0.51% | 720,164 |
| Jun 23, 2026 | 17.41 | 18.11 | 17.14 | 17.69 | 17.69 | 0.51% | 860,760 |
| Jun 22, 2026 | 17.70 | 17.82 | 17.37 | 17.60 | 17.60 | 0.11% | 841,317 |
| Jun 18, 2026 | 18.14 | 18.30 | 17.50 | 17.58 | 17.58 | 2.21% | 2,322,863 |
| Jun 17, 2026 | 17.66 | 17.81 | 17.09 | 17.20 | 17.20 | -2.88% | 791,527 |
| Jun 16, 2026 | 17.50 | 17.88 | 17.48 | 17.71 | 17.71 | 1.43% | 862,006 |
| Jun 15, 2026 | 18.09 | 18.19 | 17.39 | 17.46 | 17.46 | -1.74% | 891,566 |
| Jun 12, 2026 | 17.42 | 17.88 | 17.25 | 17.77 | 17.77 | 1.48% | 534,402 |
| Jun 11, 2026 | 17.21 | 17.58 | 16.75 | 17.51 | 17.51 | 2.46% | 580,646 |
| Jun 10, 2026 | 17.84 | 18.02 | 17.05 | 17.09 | 17.09 | -4.53% | 692,028 |
| Jun 9, 2026 | 17.20 | 18.05 | 17.08 | 17.90 | 17.90 | 5.67% | 1,092,392 |
| Jun 8, 2026 | 17.08 | 17.42 | 16.91 | 16.94 | 16.94 | -0.29% | 927,802 |
| Jun 5, 2026 | 17.49 | 17.83 | 16.78 | 16.99 | 16.99 | -3.25% | 867,925 |
| Jun 4, 2026 | 16.33 | 17.73 | 16.27 | 17.56 | 17.56 | 9.07% | 984,920 |
| Jun 3, 2026 | 15.47 | 16.18 | 15.36 | 16.10 | 16.10 | 2.74% | 766,645 |
| 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% | 800,427 |
| May 29, 2026 | 16.43 | 16.70 | 16.03 | 16.04 | 16.04 | -2.55% | 1,197,248 |