Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
18.76
+0.66 (3.65%)
At close: Jun 26, 2026, 4:00 PM EDT
18.78
+0.02 (0.11%)
After-hours: Jun 26, 2026, 7:23 PM EDT
IART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.00 | 18.90 | 18.00 | 18.76 | 18.76 | 3.65% | 2,125,035 |
| Jun 25, 2026 | 17.97 | 18.53 | 17.74 | 18.10 | 18.10 | 1.80% | 847,971 |
| Jun 24, 2026 | 17.86 | 18.25 | 17.67 | 17.78 | 17.78 | 0.51% | 719,730 |
| Jun 23, 2026 | 17.41 | 18.11 | 17.14 | 17.69 | 17.69 | 0.51% | 860,641 |
| Jun 22, 2026 | 17.70 | 17.82 | 17.37 | 17.60 | 17.60 | 0.11% | 841,098 |
| 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 |
| May 28, 2026 | 15.25 | 16.62 | 15.20 | 16.46 | 16.46 | 8.36% | 1,340,899 |
| May 27, 2026 | 15.37 | 15.58 | 14.77 | 15.19 | 15.19 | - | 894,677 |
| May 26, 2026 | 15.12 | 15.45 | 14.74 | 15.19 | 15.19 | 0.60% | 842,219 |
| May 22, 2026 | 15.11 | 15.39 | 14.83 | 15.10 | 15.10 | -0.13% | 814,609 |
| May 21, 2026 | 15.17 | 15.27 | 14.70 | 15.12 | 15.12 | -1.75% | 1,073,240 |
| May 20, 2026 | 14.44 | 15.45 | 14.31 | 15.39 | 15.39 | 7.02% | 1,078,370 |
| May 19, 2026 | 14.11 | 14.67 | 13.81 | 14.38 | 14.38 | 1.91% | 968,279 |
| May 18, 2026 | 14.16 | 14.75 | 14.07 | 14.11 | 14.11 | 0.07% | 799,676 |
| May 15, 2026 | 14.34 | 14.36 | 13.98 | 14.10 | 14.10 | -2.76% | 864,781 |
| May 14, 2026 | 14.92 | 15.14 | 14.32 | 14.50 | 14.50 | -2.68% | 942,726 |
| May 13, 2026 | 13.82 | 14.93 | 13.69 | 14.90 | 14.90 | 8.21% | 1,381,206 |
| May 12, 2026 | 13.82 | 14.45 | 13.66 | 13.77 | 13.77 | -1.43% | 1,126,836 |
| May 11, 2026 | 13.89 | 14.37 | 12.94 | 13.97 | 13.97 | 0.36% | 1,532,970 |
| May 8, 2026 | 13.69 | 13.99 | 13.35 | 13.92 | 13.92 | 2.65% | 1,295,052 |
| May 7, 2026 | 14.19 | 14.39 | 13.47 | 13.56 | 13.56 | -3.14% | 1,769,488 |
| May 6, 2026 | 13.25 | 14.12 | 13.20 | 14.00 | 14.00 | 5.90% | 2,295,331 |
| May 5, 2026 | 12.23 | 13.93 | 12.17 | 13.22 | 13.22 | 24.13% | 3,219,892 |
| May 4, 2026 | 10.88 | 11.20 | 10.59 | 10.65 | 10.65 | -2.74% | 1,621,012 |
| May 1, 2026 | 10.58 | 10.98 | 10.38 | 10.95 | 10.95 | 3.89% | 834,262 |
| Apr 30, 2026 | 10.13 | 10.58 | 10.02 | 10.54 | 10.54 | 4.56% | 656,503 |
| Apr 29, 2026 | 10.69 | 10.88 | 10.01 | 10.08 | 10.08 | -6.15% | 957,540 |
| Apr 28, 2026 | 10.76 | 10.86 | 10.44 | 10.74 | 10.74 | 0.47% | 904,976 |
| Apr 27, 2026 | 10.57 | 10.87 | 10.57 | 10.69 | 10.69 | 1.14% | 741,216 |
| Apr 24, 2026 | 10.29 | 10.58 | 10.03 | 10.57 | 10.57 | 2.42% | 616,270 |
| Apr 23, 2026 | 10.76 | 10.86 | 10.11 | 10.32 | 10.32 | -4.00% | 645,972 |
| Apr 22, 2026 | 10.79 | 11.02 | 10.63 | 10.75 | 10.75 | 2.19% | 802,636 |
| Apr 21, 2026 | 11.19 | 11.30 | 10.51 | 10.52 | 10.52 | -5.73% | 547,181 |
| Apr 20, 2026 | 10.97 | 11.32 | 10.90 | 11.16 | 11.16 | 0.18% | 706,962 |
| Apr 17, 2026 | 11.27 | 11.50 | 10.94 | 11.14 | 11.14 | 2.77% | 719,589 |
| Apr 16, 2026 | 10.98 | 11.28 | 10.76 | 10.84 | 10.84 | -1.72% | 928,591 |
| Apr 15, 2026 | 10.60 | 11.27 | 10.60 | 11.03 | 11.03 | -0.27% | 1,028,514 |
| Apr 14, 2026 | 10.26 | 11.08 | 10.25 | 11.06 | 11.06 | 8.01% | 926,635 |
| Apr 13, 2026 | 9.80 | 10.36 | 9.72 | 10.24 | 10.24 | 3.43% | 763,773 |
| Apr 10, 2026 | 9.91 | 10.15 | 9.89 | 9.90 | 9.90 | 0.71% | 486,205 |
| Apr 9, 2026 | 9.53 | 9.83 | 9.19 | 9.83 | 9.83 | 2.18% | 626,628 |
| Apr 8, 2026 | 9.81 | 10.01 | 9.52 | 9.62 | 9.62 | 3.11% | 835,519 |
| Apr 7, 2026 | 9.26 | 9.51 | 9.12 | 9.33 | 9.33 | 0.21% | 829,968 |
| Apr 6, 2026 | 9.48 | 9.49 | 9.21 | 9.31 | 9.31 | -2.31% | 637,127 |
| Apr 2, 2026 | 9.42 | 9.75 | 9.14 | 9.53 | 9.53 | -0.42% | 634,474 |
| Apr 1, 2026 | 9.45 | 9.80 | 9.42 | 9.57 | 9.57 | 1.59% | 927,283 |
| Mar 31, 2026 | 9.27 | 9.46 | 8.87 | 9.42 | 9.42 | 3.29% | 795,401 |
| Mar 30, 2026 | 9.30 | 9.41 | 9.06 | 9.12 | 9.12 | -0.87% | 707,736 |
| Mar 27, 2026 | 9.38 | 9.39 | 9.04 | 9.20 | 9.20 | -1.92% | 816,495 |
| Mar 26, 2026 | 9.52 | 9.91 | 9.31 | 9.38 | 9.38 | -1.78% | 758,839 |
| Mar 25, 2026 | 9.67 | 9.70 | 9.17 | 9.55 | 9.55 | 0.10% | 666,240 |
| Mar 24, 2026 | 9.36 | 9.75 | 9.32 | 9.54 | 9.54 | 1.17% | 741,522 |
| Mar 23, 2026 | 9.26 | 9.62 | 9.11 | 9.43 | 9.43 | 5.48% | 1,114,600 |
| Mar 20, 2026 | 8.89 | 9.16 | 8.70 | 8.94 | 8.94 | 0.45% | 1,684,687 |
| Mar 19, 2026 | 8.86 | 9.07 | 8.78 | 8.90 | 8.90 | - | 731,618 |
| Mar 18, 2026 | 8.94 | 9.01 | 8.76 | 8.90 | 8.90 | -2.20% | 786,696 |
| Mar 17, 2026 | 9.15 | 9.50 | 9.07 | 9.10 | 9.10 | 1.00% | 651,516 |
| Mar 16, 2026 | 9.30 | 9.47 | 9.01 | 9.01 | 9.01 | -2.49% | 764,224 |
| Mar 13, 2026 | 9.30 | 9.38 | 9.08 | 9.24 | 9.24 | 0.76% | 749,960 |
| Mar 12, 2026 | 9.36 | 9.53 | 8.91 | 9.17 | 9.17 | -4.58% | 1,042,436 |
| Mar 11, 2026 | 9.45 | 9.68 | 9.24 | 9.61 | 9.61 | 0.63% | 812,601 |
| Mar 10, 2026 | 9.60 | 9.78 | 9.21 | 9.55 | 9.55 | -0.21% | 892,689 |
| Mar 9, 2026 | 9.48 | 9.67 | 9.17 | 9.57 | 9.57 | -1.64% | 1,113,915 |
| Mar 6, 2026 | 9.67 | 9.78 | 9.37 | 9.73 | 9.73 | -1.62% | 906,706 |
| Mar 5, 2026 | 10.27 | 10.30 | 9.73 | 9.89 | 9.89 | -4.81% | 881,816 |
| Mar 4, 2026 | 10.63 | 10.80 | 10.32 | 10.39 | 10.39 | -1.61% | 772,201 |
| Mar 3, 2026 | 10.02 | 10.66 | 9.96 | 10.56 | 10.56 | 1.25% | 961,532 |
| Mar 2, 2026 | 11.03 | 11.11 | 10.36 | 10.43 | 10.43 | -8.35% | 961,121 |
| Feb 27, 2026 | 11.12 | 11.47 | 10.79 | 11.38 | 11.38 | 0.44% | 1,258,811 |
| Feb 26, 2026 | 10.62 | 11.55 | 10.60 | 11.33 | 11.33 | -2.24% | 1,253,512 |
| Feb 25, 2026 | 11.57 | 11.78 | 11.37 | 11.59 | 11.59 | 0.52% | 809,362 |
| Feb 24, 2026 | 11.74 | 11.89 | 11.51 | 11.53 | 11.53 | -1.96% | 525,874 |
| Feb 23, 2026 | 12.11 | 12.11 | 11.51 | 11.76 | 11.76 | -3.69% | 796,187 |
| Feb 20, 2026 | 12.00 | 12.38 | 11.80 | 12.21 | 12.21 | 1.33% | 636,087 |
| Feb 19, 2026 | 11.97 | 12.20 | 11.87 | 12.05 | 12.05 | 0.50% | 694,705 |
| Feb 18, 2026 | 11.48 | 12.13 | 11.29 | 11.99 | 11.99 | 4.81% | 824,237 |
| Feb 17, 2026 | 11.32 | 11.63 | 11.20 | 11.44 | 11.44 | 1.06% | 663,572 |
| Feb 13, 2026 | 10.89 | 11.58 | 10.88 | 11.32 | 11.32 | 4.72% | 707,939 |
| Feb 12, 2026 | 11.19 | 11.33 | 10.69 | 10.81 | 10.81 | -3.31% | 1,149,056 |
| Feb 11, 2026 | 11.00 | 11.25 | 10.60 | 11.18 | 11.18 | 1.82% | 637,476 |
| Feb 10, 2026 | 10.93 | 11.49 | 10.93 | 10.98 | 10.98 | 0.46% | 588,428 |
| Feb 9, 2026 | 11.26 | 11.26 | 10.74 | 10.93 | 10.93 | -2.93% | 527,339 |
| Feb 6, 2026 | 10.89 | 11.28 | 10.79 | 11.26 | 11.26 | 3.49% | 686,917 |
| Feb 5, 2026 | 11.08 | 11.25 | 10.86 | 10.88 | 10.88 | -1.81% | 659,519 |
| Feb 4, 2026 | 10.81 | 11.30 | 10.81 | 11.08 | 11.08 | 2.78% | 635,117 |
| Feb 3, 2026 | 11.15 | 11.64 | 10.65 | 10.78 | 10.78 | -3.41% | 810,835 |