Skip to main content
logo
Integra LifeSciences Holdings logo
Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
13.44
+0.03 (0.22%)
Oct 9, 2026, 4:00 PM EDT - Market closed

IART Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202613.3813.8613.2313.4413.440.22%1,228,147
Oct 8, 202612.8613.4412.8313.4113.413.15%1,368,189
Oct 7, 202613.1913.4612.9813.0013.00-2.40%1,408,352
Oct 6, 202613.4613.5112.8813.3213.320.23%1,337,927
Oct 5, 202612.6513.4912.3513.2913.294.81%1,858,546
Oct 2, 202613.3114.0012.6312.6812.68-21.19%2,693,353
Oct 1, 202616.2116.4515.8816.0916.09-1.17%652,924
Sep 30, 202616.6716.6716.1416.2816.28-2.16%768,910
Sep 29, 202616.2716.7715.8016.6416.642.27%1,005,200
Sep 28, 202616.0416.2715.8616.2716.270.93%479,048
Sep 25, 202615.8816.2115.7416.1216.121.51%539,026
Sep 24, 202615.6715.9115.4915.8815.882.25%759,533
Sep 23, 202615.8816.2615.3815.5315.53-3.06%573,083
Sep 22, 202615.9016.2915.6916.0216.022.76%770,454
Sep 21, 202615.0615.6514.9115.5915.592.43%1,064,157
Sep 18, 202614.9815.2414.8815.2215.220.79%2,169,063
Sep 17, 202616.3016.3815.0715.1015.10-5.98%1,051,358
Sep 16, 202615.8116.2215.6516.0616.062.36%1,618,120
Sep 15, 202615.6916.0415.2015.6915.69-0.13%1,077,647
Sep 14, 202615.3615.8015.3615.7115.711.35%1,141,852
Sep 11, 202616.0616.2215.3315.5015.50-0.26%792,028
Sep 10, 202615.9316.0415.3915.5415.54-4.37%1,361,972
Sep 9, 202616.1016.4615.9916.2516.25-0.06%578,400
Sep 8, 202616.4816.5515.9916.2616.26-2.75%621,796
Sep 4, 202616.3216.7816.2516.7216.721.70%674,913
Sep 3, 202617.0917.1116.2816.4416.44-2.20%998,470
Sep 2, 202616.8017.2116.6616.8116.811.14%528,856
Sep 1, 202616.8417.0816.5416.6216.62-1.77%559,673
Aug 31, 202616.8116.9516.4816.9216.920.18%581,069
Aug 28, 202616.9717.3316.8716.8916.890.24%776,238
Aug 27, 202616.8517.1716.7916.8516.85-0.18%449,758
Aug 26, 202616.8517.1016.6216.8816.880.54%489,357
Aug 25, 202616.7316.8716.3916.7916.790.60%369,535
Aug 24, 202616.7417.0016.3916.6916.69-0.30%654,658
Aug 21, 202616.8116.9416.4416.7416.740.90%551,799
Aug 20, 202617.0117.4716.5616.5916.59-3.77%582,346
Aug 19, 202617.6518.3717.1617.2417.24-1.77%652,366
Aug 18, 202617.7718.1517.5017.5517.55-0.62%541,279
Aug 17, 202618.0618.1317.6217.6617.66-3.71%541,153
Aug 14, 202618.1018.4517.7318.3418.340.55%451,328
Aug 13, 202617.9518.6517.9418.2418.244.95%795,112
Aug 12, 202617.5117.5117.0017.3817.380.06%469,648
Aug 11, 202617.1917.7817.1917.3717.371.76%609,917
Aug 10, 202617.2217.5217.0017.0717.07-1.04%686,199
Aug 7, 202617.2517.6216.9917.2517.250.88%637,403
Aug 6, 202617.6017.7317.0517.1017.10-3.28%563,143
Aug 5, 202617.7517.9017.4917.6817.68-1.23%606,022
Aug 4, 202617.9518.0017.6217.9017.900.11%748,606
Aug 3, 202617.0718.3417.0717.8817.887.39%1,278,776
Jul 31, 202617.1517.5916.2416.6516.65-2.75%935,088