NASDAQ : IART
Integra LifeSciences Holdings Corporation — Price history
Healthcare · Medical Devices · United States
Last price 12.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 998.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Integra LifeSciences Holdings Corporation (IART) closed at 12.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.75 | 12.86 | 12.33 | 12.75 | 1,038,771 | -0.62% |
| 2026-10-29 | 12.43 | 13.005 | 12.28 | 12.83 | 1,188,113 | +4.82% |
| 2026-10-28 | 11.98 | 12.33 | 11.93 | 12.24 | 1,789,034 | +2.09% |
| 2026-10-27 | 12.25 | 12.25 | 11.72 | 11.99 | 1,431,837 | -0.91% |
| 2026-10-26 | 12.05 | 12.24 | 12 | 12.1 | 916,427 | +1.60% |
| 2026-10-23 | 12.12 | 12.396 | 11.815 | 11.91 | 1,212,690 | -3.37% |
| 2026-10-22 | 11.69 | 12.36 | 11.66 | 12.325 | 1,386,962 | +4.10% |
| 2026-10-21 | 12.77 | 13.745 | 11.57 | 11.84 | 2,017,659 | -11.18% |
| 2026-10-20 | 13.51 | 13.76 | 13.27 | 13.33 | 1,308,014 | -0.89% |
| 2026-10-19 | 13.13 | 13.49 | 13.111 | 13.45 | 726,141 | +1.82% |
| 2026-10-16 | 13.65 | 13.83 | 13.1 | 13.21 | 831,018 | -2.37% |
| 2026-10-15 | 13.38 | 13.64 | 13.285 | 13.53 | 1,334,172 | +2.69% |
| 2026-10-14 | 13.45 | 13.79 | 12.92 | 13.175 | 1,105,454 | -4.87% |
| 2026-10-13 | 14.05 | 14.28 | 13.66 | 13.85 | 818,836 | -0.93% |
| 2026-10-12 | 13.43 | 14.03 | 13.42 | 13.98 | 893,707 | +4.02% |
| 2026-10-09 | 13.38 | 13.86 | 13.23 | 13.44 | 1,228,150 | +0.22% |
| 2026-10-08 | 12.86 | 13.435 | 12.825 | 13.41 | 1,459,658 | +3.15% |
| 2026-10-07 | 13.19 | 13.46 | 12.98 | 13 | 1,408,453 | -2.40% |
| 2026-10-06 | 13.46 | 13.51 | 12.88 | 13.32 | 1,370,157 | +0.23% |
| 2026-10-05 | 12.65 | 13.485 | 12.35 | 13.29 | 1,859,001 | +4.81% |
| 2026-10-02 | 13.31 | 14 | 12.63 | 12.68 | 2,695,971 | -21.19% |
| 2026-10-01 | 16.21 | 16.45 | 15.88 | 16.09 | 652,935 | -1.17% |
| 2026-09-30 | 16.67 | 16.67 | 16.14 | 16.28 | 768,910 | -2.16% |
| 2026-09-29 | 16.27 | 16.765 | 15.8 | 16.64 | 1,005,200 | +2.27% |
| 2026-09-28 | 16.04 | 16.27 | 15.86 | 16.27 | 479,048 | +0.93% |
| 2026-09-25 | 15.88 | 16.21 | 15.74 | 16.12 | 539,026 | +1.51% |
| 2026-09-24 | 15.67 | 15.91 | 15.49 | 15.88 | 759,533 | +2.25% |
| 2026-09-23 | 15.88 | 16.26 | 15.38 | 15.53 | 573,083 | -3.06% |
| 2026-09-22 | 15.9 | 16.285 | 15.69 | 16.02 | 770,454 | +2.76% |
| 2026-09-21 | 15.06 | 15.65 | 14.91 | 15.59 | 1,064,157 | +2.43% |
| 2026-09-18 | 14.98 | 15.24 | 14.875 | 15.22 | 2,169,063 | +0.79% |
| 2026-09-17 | 16.3 | 16.375 | 15.07 | 15.1 | 1,051,358 | -5.98% |
| 2026-09-16 | 15.81 | 16.22 | 15.65 | 16.06 | 1,618,120 | +2.36% |
| 2026-09-15 | 15.69 | 16.035 | 15.2 | 15.69 | 1,077,647 | -0.13% |
| 2026-09-14 | 15.36 | 15.8 | 15.36 | 15.71 | 1,141,852 | +1.35% |
| 2026-09-11 | 16.06 | 16.22 | 15.33 | 15.5 | 792,028 | -0.26% |
| 2026-09-10 | 15.93 | 16.035 | 15.388 | 15.54 | 1,361,972 | -4.37% |
| 2026-09-09 | 16.1 | 16.46 | 15.99 | 16.25 | 578,400 | -0.06% |
| 2026-09-08 | 16.48 | 16.55 | 15.985 | 16.26 | 621,796 | -2.75% |
| 2026-09-04 | 16.32 | 16.78 | 16.25 | 16.72 | 674,913 | +1.70% |
| 2026-09-03 | 17.09 | 17.11 | 16.28 | 16.44 | 998,470 | -2.20% |
| 2026-09-02 | 16.8 | 17.205 | 16.655 | 16.81 | 528,856 | +1.14% |
| 2026-09-01 | 16.84 | 17.075 | 16.54 | 16.62 | 559,673 | -1.77% |
| 2026-08-31 | 16.81 | 16.95 | 16.48 | 16.92 | 581,069 | +0.18% |
| 2026-08-28 | 16.97 | 17.33 | 16.87 | 16.89 | 776,238 | +0.24% |
| 2026-08-27 | 16.85 | 17.165 | 16.79 | 16.85 | 449,758 | -0.18% |
| 2026-08-26 | 16.85 | 17.095 | 16.615 | 16.88 | 489,357 | +0.54% |
| 2026-08-25 | 16.73 | 16.865 | 16.39 | 16.79 | 369,535 | +0.60% |
| 2026-08-24 | 16.74 | 17 | 16.39 | 16.69 | 654,658 | -0.30% |
| 2026-08-21 | 16.81 | 16.935 | 16.44 | 16.74 | 551,799 | +0.90% |
| 2026-08-20 | 17.01 | 17.465 | 16.555 | 16.59 | 582,346 | -3.77% |
| 2026-08-19 | 17.65 | 18.37 | 17.16 | 17.24 | 652,366 | -1.77% |
| 2026-08-18 | 17.77 | 18.15 | 17.5 | 17.55 | 541,279 | -0.62% |
| 2026-08-17 | 18.06 | 18.13 | 17.62 | 17.66 | 541,153 | -3.71% |
| 2026-08-14 | 18.1 | 18.45 | 17.73 | 18.34 | 451,328 | +0.55% |
| 2026-08-13 | 17.95 | 18.645 | 17.94 | 18.24 | 795,112 | +4.95% |
| 2026-08-12 | 17.51 | 17.51 | 17 | 17.38 | 469,648 | +0.06% |
| 2026-08-11 | 17.19 | 17.78 | 17.19 | 17.37 | 609,917 | +1.76% |
| 2026-08-10 | 17.22 | 17.515 | 17 | 17.07 | 686,199 | -1.04% |
| 2026-08-07 | 17.25 | 17.62 | 16.99 | 17.25 | 637,403 | +0.88% |
| 2026-08-06 | 17.6 | 17.73 | 17.045 | 17.1 | 563,143 | -3.28% |
| 2026-08-05 | 17.75 | 17.9 | 17.49 | 17.68 | 606,022 | -1.23% |
| 2026-08-04 | 17.95 | 18 | 17.62 | 17.9 | 748,606 | +0.11% |
| 2026-08-03 | 17.07 | 18.335 | 17.065 | 17.88 | 1,278,776 | +7.39% |
| 2026-07-31 | 17.15 | 17.59 | 16.24 | 16.65 | 935,088 | -2.75% |
| 2026-07-30 | 16.49 | 17.985 | 16.36 | 17.12 | 1,707,650 | +3.82% |
| 2026-07-29 | 18.51 | 19 | 16.04 | 16.49 | 2,550,972 | -16.55% |
| 2026-07-28 | 19.53 | 20.49 | 19.42 | 19.76 | 1,166,340 | +1.18% |
| 2026-07-27 | 20.08 | 20.4 | 19.33 | 19.53 | 1,015,193 | -1.31% |
| 2026-07-24 | 18.75 | 19.84 | 18.56 | 19.79 | 901,081 | +6.63% |
| 2026-07-23 | 18.54 | 18.87 | 18.29 | 18.56 | 609,266 | -1.38% |
| 2026-07-22 | 18.84 | 19.06 | 18.485 | 18.82 | 802,847 | -1.00% |
| 2026-07-21 | 18.85 | 19.295 | 18.61 | 19.01 | 785,902 | +0.64% |
| 2026-07-20 | 19.48 | 19.52 | 18.87 | 18.89 | 715,131 | -1.87% |
| 2026-07-17 | 19.55 | 19.84 | 19.14 | 19.25 | 945,231 | -3.02% |
| 2026-07-16 | 19.04 | 20.26 | 18.925 | 19.85 | 1,316,629 | +5.70% |
| 2026-07-15 | 18.46 | 19.13 | 18.36 | 18.78 | 771,962 | +2.07% |
| 2026-07-14 | 18.63 | 18.78 | 18.05 | 18.4 | 1,070,166 | -0.97% |
| 2026-07-13 | 18.67 | 18.91 | 18.18 | 18.58 | 803,323 | -1.12% |
| 2026-07-10 | 18.39 | 18.86 | 18.32 | 18.79 | 951,869 | +2.18% |
| 2026-07-09 | 17.3 | 18.41 | 17.01 | 18.39 | 939,773 | +6.30% |
| 2026-07-08 | 17.2 | 17.565 | 17.1 | 17.3 | 702,386 | -0.92% |
| 2026-07-07 | 18.748 | 18.75 | 17.305 | 17.46 | 1,106,193 | -3.96% |
| 2026-07-06 | 18.09 | 18.53 | 17.8 | 18.18 | 882,014 | +0.72% |
| 2026-07-02 | 18.06 | 18.34 | 17.76 | 18.05 | 683,034 | +0.89% |
| 2026-07-01 | 18.07 | 18.52 | 17.86 | 17.89 | 804,611 | -0.39% |
| 2026-06-30 | 18.64 | 18.64 | 17.9 | 17.96 | 935,976 | -4.16% |
| 2026-06-29 | 18.66 | 18.92 | 18.32 | 18.74 | 987,834 | -0.11% |
| 2026-06-26 | 18 | 18.9 | 18 | 18.76 | 2,157,462 | +3.65% |
| 2026-06-25 | 17.965 | 18.53 | 17.74 | 18.1 | 848,071 | +1.80% |
| 2026-06-24 | 17.86 | 18.25 | 17.665 | 17.78 | 720,164 | +0.51% |
| 2026-06-23 | 17.41 | 18.11 | 17.14 | 17.69 | 860,760 | +0.51% |
| 2026-06-22 | 17.7 | 17.82 | 17.37 | 17.6 | 841,317 | +0.11% |
| 2026-06-18 | 18.14 | 18.295 | 17.5 | 17.58 | 2,322,863 | +2.21% |
| 2026-06-17 | 17.66 | 17.807 | 17.09 | 17.2 | 791,527 | -2.88% |
| 2026-06-16 | 17.5 | 17.877 | 17.48 | 17.71 | 862,006 | +1.43% |
| 2026-06-15 | 18.09 | 18.19 | 17.39 | 17.46 | 891,566 | -1.74% |
| 2026-06-12 | 17.42 | 17.88 | 17.245 | 17.77 | 534,402 | +1.48% |
| 2026-06-11 | 17.21 | 17.58 | 16.75 | 17.51 | 580,646 | +2.46% |
| 2026-06-10 | 17.84 | 18.015 | 17.05 | 17.09 | 692,028 | -4.53% |
| 2026-06-09 | 17.2 | 18.05 | 17.08 | 17.9 | 1,092,392 | +5.67% |
| 2026-06-08 | 17.075 | 17.42 | 16.905 | 16.94 | 927,802 | -0.29% |
| 2026-06-05 | 17.49 | 17.83 | 16.775 | 16.99 | 867,925 | -3.25% |
| 2026-06-04 | 16.33 | 17.73 | 16.265 | 17.56 | 984,920 | +9.07% |
| 2026-06-03 | 15.47 | 16.18 | 15.36 | 16.1 | 766,645 | +2.74% |
| 2026-06-02 | 15.7 | 16.04 | 15.41 | 15.67 | 1,143,156 | +0.00% |
| 2026-06-01 | 15.94 | 16.05 | 15.35 | 15.67 | 800,427 | -2.31% |
| 2026-05-29 | 16.43 | 16.7 | 16.03 | 16.04 | 1,197,248 | -2.55% |
| 2026-05-28 | 15.25 | 16.62 | 15.2 | 16.46 | 1,340,899 | +8.36% |
| 2026-05-27 | 15.37 | 15.58 | 14.77 | 15.19 | 894,677 | +0.00% |
| 2026-05-26 | 15.12 | 15.45 | 14.74 | 15.19 | 842,219 | +0.60% |
| 2026-05-22 | 15.11 | 15.385 | 14.825 | 15.1 | 814,609 | -0.13% |
| 2026-05-21 | 15.17 | 15.27 | 14.7 | 15.12 | 1,073,240 | -1.75% |
| 2026-05-20 | 14.44 | 15.45 | 14.31 | 15.39 | 1,078,370 | +7.02% |
| 2026-05-19 | 14.11 | 14.67 | 13.81 | 14.38 | 968,279 | +1.91% |
| 2026-05-18 | 14.16 | 14.75 | 14.07 | 14.11 | 799,676 | +0.07% |
| 2026-05-15 | 14.34 | 14.36 | 13.98 | 14.1 | 864,781 | -2.76% |
| 2026-05-14 | 14.92 | 15.14 | 14.32 | 14.5 | 942,726 | -2.68% |
| 2026-05-13 | 13.82 | 14.93 | 13.69 | 14.9 | 1,381,206 | +8.21% |
| 2026-05-12 | 13.82 | 14.45 | 13.655 | 13.77 | 1,126,836 | -1.43% |