Integra LifeSciences Holdings Corporation (IART)

NASDAQ: IART · Real-Time Price · USD

10.74

+0.05 (0.47%)

At close: Apr 28, 2026, 4:00 PM EDT

10.50

-0.24 (-2.23%)

Pre-market: Apr 29, 2026, 6:30 AM EDT

IART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.76	10.86	10.44	10.74	10.74	0.47%	904,966
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%	503,944
Apr 23, 2026	10.76	10.86	10.11	10.32	10.32	-4.00%	645,435
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%	547,042
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%	719,569
Apr 16, 2026	10.98	11.28	10.76	10.84	10.84	-1.72%	928,576
Apr 15, 2026	10.60	11.27	10.60	11.03	11.03	-0.27%	1,028,497
Apr 14, 2026	10.26	11.08	10.25	11.06	11.06	8.01%	925,543
Apr 13, 2026	9.80	10.36	9.72	10.24	10.24	3.43%	763,753
Apr 10, 2026	9.91	10.15	9.89	9.90	9.90	0.71%	486,204
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%	835,470
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
Feb 2, 2026	11.05	11.45	11.00	11.16	11.16	0.18%	735,774
Jan 30, 2026	11.04	11.29	10.70	11.14	11.14	0.45%	776,124
Jan 29, 2026	10.94	11.14	10.75	11.09	11.09	1.93%	691,938
Jan 28, 2026	11.15	11.25	10.83	10.88	10.88	-2.25%	1,217,616
Jan 27, 2026	11.50	11.53	11.11	11.13	11.13	-3.55%	675,219
Jan 26, 2026	11.85	12.08	11.52	11.54	11.54	-3.03%	650,580
Jan 23, 2026	12.07	12.07	11.74	11.90	11.90	-2.38%	915,128
Jan 22, 2026	12.26	12.52	12.17	12.19	12.19	-	470,980
Jan 21, 2026	12.07	12.48	12.03	12.19	12.19	1.50%	519,371
Jan 20, 2026	12.06	12.21	11.76	12.01	12.01	-3.22%	650,548
Jan 16, 2026	12.61	12.70	12.34	12.41	12.41	-1.90%	571,728
Jan 15, 2026	12.53	13.01	12.48	12.65	12.65	0.96%	580,981
Jan 14, 2026	12.34	12.53	12.21	12.53	12.53	1.54%	652,239
Jan 13, 2026	13.18	13.38	12.28	12.34	12.34	-6.16%	633,836
Jan 12, 2026	13.57	13.70	12.88	13.15	13.15	-3.17%	581,116
Jan 9, 2026	13.89	14.10	13.16	13.58	13.58	-2.02%	679,700
Jan 8, 2026	13.03	14.12	13.03	13.86	13.86	5.40%	1,023,616
Jan 7, 2026	13.15	13.27	12.93	13.15	13.15	0.15%	458,097
Jan 6, 2026	12.49	13.20	12.47	13.13	13.13	4.54%	595,239
Jan 5, 2026	11.98	12.74	11.86	12.56	12.56	4.58%	1,146,197
Jan 2, 2026	12.43	12.54	11.95	12.01	12.01	-3.30%	504,187
Dec 31, 2025	12.72	12.73	12.38	12.42	12.42	-2.05%	436,786
Dec 30, 2025	12.57	12.75	12.37	12.68	12.68	0.56%	510,602
Dec 29, 2025	12.61	12.81	12.49	12.61	12.61	-0.08%	689,184
Dec 26, 2025	12.66	12.83	12.54	12.62	12.62	-0.32%	521,656
Dec 24, 2025	12.58	12.78	12.56	12.66	12.66	0.56%	350,213
Dec 23, 2025	12.58	12.87	12.45	12.59	12.59	0.16%	1,023,624
Dec 22, 2025	12.69	12.99	12.47	12.57	12.57	-0.63%	929,048
Dec 19, 2025	12.95	13.02	12.55	12.65	12.65	-3.07%	1,529,364
Dec 18, 2025	13.19	13.55	12.91	13.05	13.05	0.08%	567,201
Dec 17, 2025	13.02	13.41	12.92	13.04	13.04	0.31%	646,319
Dec 16, 2025	13.43	13.49	12.96	13.00	13.00	-3.49%	693,536
Dec 15, 2025	13.53	13.99	13.42	13.47	13.47	0.37%	710,118
Dec 12, 2025	14.06	14.28	13.27	13.42	13.42	-4.48%	984,477
Dec 11, 2025	13.72	14.35	13.48	14.05	14.05	2.86%	1,024,716
Dec 10, 2025	13.16	13.88	12.73	13.66	13.66	3.64%	1,142,941
Dec 9, 2025	12.99	13.28	12.87	13.18	13.18	1.23%	905,471
Dec 8, 2025	13.27	13.31	12.97	13.02	13.02	-1.66%	798,494
Dec 5, 2025	13.57	13.82	13.17	13.24	13.24	-2.43%	705,317
Dec 4, 2025	13.41	13.75	13.32	13.57	13.57	0.59%	563,375
Dec 3, 2025	13.27	13.65	13.27	13.49	13.49	2.51%	820,154