Skip to main content
logo
Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
16.89
+0.04 (0.24%)
Aug 28, 2026, 4:00 PM EDT - Market closed

IART Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202616.9717.3316.8716.8916.890.24%776,237
Aug 27, 202616.8517.1716.7916.8516.85-0.18%449,753
Aug 26, 202616.8517.1016.6216.8816.880.54%489,356
Aug 25, 202616.7316.8716.3916.7916.790.60%369,534
Aug 24, 202616.7417.0016.3916.6916.69-0.30%654,653
Aug 21, 202616.8116.9416.4416.7416.740.90%551,007
Aug 20, 202617.0117.4716.5616.5916.59-3.77%582,314
Aug 19, 202617.6518.3717.1617.2417.24-1.77%652,345
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
Jul 30, 202616.4917.9916.3617.1217.123.82%1,707,650
Jul 29, 202618.5119.0016.0416.4916.49-16.55%2,550,972
Jul 28, 202619.5320.4919.4219.7619.761.18%1,166,340
Jul 27, 202620.0820.4019.3319.5319.53-1.31%1,015,193
Jul 24, 202618.7519.8418.5619.7919.796.63%901,081
Jul 23, 202618.5418.8718.2918.5618.56-1.38%609,266
Jul 22, 202618.8419.0618.4918.8218.82-1.00%802,847
Jul 21, 202618.8519.3018.6119.0119.010.64%785,902
Jul 20, 202619.4819.5218.8718.8918.89-1.87%715,131
Jul 17, 202619.5519.8419.1419.2519.25-3.02%945,231
Jul 16, 202619.0420.2618.9319.8519.855.70%1,316,629
Jul 15, 202618.4619.1318.3618.7818.782.07%771,962
Jul 14, 202618.6318.7818.0518.4018.40-0.97%1,070,166
Jul 13, 202618.6718.9118.1818.5818.58-1.12%803,323
Jul 10, 202618.3918.8618.3218.7918.792.18%951,869
Jul 9, 202617.3018.4117.0118.3918.396.30%939,773
Jul 8, 202617.2017.5717.1017.3017.30-0.92%702,386
Jul 7, 202618.7518.7517.3117.4617.46-3.96%1,106,193
Jul 6, 202618.0918.5317.8018.1818.180.72%882,014
Jul 2, 202618.0618.3417.7618.0518.050.89%683,034
Jul 1, 202618.0718.5217.8617.8917.89-0.39%804,611
Jun 30, 202618.6418.6417.9017.9617.96-4.16%935,976
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