Skip to main content
logo
Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
19.01
+0.12 (0.64%)
At close: Jul 21, 2026, 4:00 PM EDT
19.01
0.00 (0.00%)
After-hours: Jul 21, 2026, 4:10 PM EDT

IART Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202619.0319.2618.8219.04-0.79%588,102
Jul 20, 202619.4819.5218.8718.8918.89-1.87%715,054
Jul 17, 202619.5519.8419.1419.2519.25-3.02%945,231
Jul 16, 202619.0420.2618.9319.8519.855.70%1,316,526
Jul 15, 202618.4619.1318.3618.7818.782.07%771,962
Jul 14, 202618.6318.7818.0518.4018.40-0.97%1,070,116
Jul 13, 202618.6718.9118.1818.5818.58-1.12%803,304
Jul 10, 202618.3918.8618.3218.7918.792.18%951,869
Jul 9, 202617.3018.4117.0118.3918.396.30%939,722
Jul 8, 202617.2017.5717.1017.3017.30-0.92%702,375
Jul 7, 202618.7518.7517.3117.4617.46-3.96%1,106,163
Jul 6, 202618.0918.5317.8018.1818.180.72%881,999
Jul 2, 202618.0618.3417.7618.0518.050.89%682,935
Jul 1, 202618.0718.5217.8617.8917.89-0.39%804,004
Jun 30, 202618.6418.6417.9017.9617.96-4.16%935,940
Jun 29, 202618.6618.9218.3218.7418.74-0.11%987,834
Jun 26, 202618.0018.9018.0018.7618.763.65%2,157,462
Jun 25, 202617.9718.5317.7418.1018.101.80%848,071
Jun 24, 202617.8618.2517.6717.7817.780.51%720,164
Jun 23, 202617.4118.1117.1417.6917.690.51%860,760
Jun 22, 202617.7017.8217.3717.6017.600.11%841,317
Jun 18, 202618.1418.3017.5017.5817.582.21%2,322,863
Jun 17, 202617.6617.8117.0917.2017.20-2.88%791,527
Jun 16, 202617.5017.8817.4817.7117.711.43%862,006
Jun 15, 202618.0918.1917.3917.4617.46-1.74%891,566
Jun 12, 202617.4217.8817.2517.7717.771.48%534,402
Jun 11, 202617.2117.5816.7517.5117.512.46%580,646
Jun 10, 202617.8418.0217.0517.0917.09-4.53%692,028
Jun 9, 202617.2018.0517.0817.9017.905.67%1,092,392
Jun 8, 202617.0817.4216.9116.9416.94-0.29%927,802
Jun 5, 202617.4917.8316.7816.9916.99-3.25%867,925
Jun 4, 202616.3317.7316.2717.5617.569.07%984,920
Jun 3, 202615.4716.1815.3616.1016.102.74%766,645
Jun 2, 202615.7016.0415.4115.6715.67-1,143,156
Jun 1, 202615.9416.0515.3515.6715.67-2.31%800,427
May 29, 202616.4316.7016.0316.0416.04-2.55%1,197,248
May 28, 202615.2516.6215.2016.4616.468.36%1,340,899
May 27, 202615.3715.5814.7715.1915.19-894,677
May 26, 202615.1215.4514.7415.1915.190.60%842,219
May 22, 202615.1115.3914.8315.1015.10-0.13%814,609
May 21, 202615.1715.2714.7015.1215.12-1.75%1,073,240
May 20, 202614.4415.4514.3115.3915.397.02%1,078,370
May 19, 202614.1114.6713.8114.3814.381.91%968,279
May 18, 202614.1614.7514.0714.1114.110.07%799,676
May 15, 202614.3414.3613.9814.1014.10-2.76%864,781
May 14, 202614.9215.1414.3214.5014.50-2.68%942,726
May 13, 202613.8214.9313.6914.9014.908.21%1,381,206
May 12, 202613.8214.4513.6613.7713.77-1.43%1,126,836
May 11, 202613.8914.3712.9413.9713.970.36%1,532,970
May 8, 202613.6913.9913.3513.9213.922.65%1,295,052