Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
10.74
+0.05 (0.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed
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 |