Integra LifeSciences Holdings Corporation IART
NASDAQ · United States · Health Technology
$13.91-2.19 (-13.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.09 | -1.17% | $16.21 | $16.45 | $15.88 | 652.90K |
| 2026-09-30 | $16.28 | -2.16% | $16.67 | $16.67 | $16.14 | 768.90K |
| 2026-09-29 | $16.64 | +2.27% | $16.27 | $16.77 | $15.80 | 1.01M |
| 2026-09-28 | $16.27 | +0.93% | $16.04 | $16.27 | $15.86 | 479.00K |
| 2026-09-25 | $16.12 | +1.51% | $15.88 | $16.21 | $15.74 | 539.00K |
| 2026-09-24 | $15.88 | +2.25% | $15.67 | $15.91 | $15.49 | 759.50K |
| 2026-09-23 | $15.53 | -3.06% | $15.88 | $16.26 | $15.38 | 573.10K |
| 2026-09-22 | $16.02 | +2.76% | $15.90 | $16.29 | $15.69 | 770.50K |
| 2026-09-21 | $15.59 | +2.43% | $15.06 | $15.65 | $14.91 | 1.06M |
| 2026-09-18 | $15.22 | +0.79% | $14.98 | $15.24 | $14.88 | 2.17M |
| 2026-09-17 | $15.10 | -5.98% | $16.30 | $16.38 | $15.07 | 1.05M |
| 2026-09-16 | $16.06 | +2.36% | $15.81 | $16.22 | $15.65 | 1.62M |
| 2026-09-15 | $15.69 | -0.13% | $15.69 | $16.04 | $15.20 | 1.08M |
| 2026-09-14 | $15.71 | +1.35% | $15.36 | $15.80 | $15.36 | 1.14M |
| 2026-09-11 | $15.50 | -0.26% | $16.06 | $16.22 | $15.33 | 792.00K |
| 2026-09-10 | $15.54 | -4.37% | $15.93 | $16.04 | $15.39 | 1.36M |
| 2026-09-09 | $16.25 | -0.06% | $16.10 | $16.46 | $15.99 | 578.40K |
| 2026-09-08 | $16.26 | -2.75% | $16.48 | $16.55 | $15.99 | 621.80K |
| 2026-09-04 | $16.72 | +1.70% | $16.32 | $16.78 | $16.25 | 674.30K |
| 2026-09-03 | $16.44 | -2.20% | $17.09 | $17.11 | $16.28 | 998.50K |
| 2026-09-02 | $16.81 | +1.14% | $16.80 | $17.21 | $16.66 | 528.90K |
| 2026-09-01 | $16.62 | -1.77% | $16.84 | $17.08 | $16.54 | 559.70K |
| 2026-08-31 | $16.92 | +0.18% | $16.81 | $16.95 | $16.48 | 581.10K |
| 2026-08-28 | $16.89 | +0.24% | $16.97 | $17.33 | $16.87 | 776.20K |
| 2026-08-27 | $16.85 | -0.18% | $16.85 | $17.17 | $16.79 | 449.80K |
| 2026-08-26 | $16.88 | +0.54% | $16.85 | $17.10 | $16.62 | 489.40K |
| 2026-08-25 | $16.79 | +0.60% | $16.73 | $16.87 | $16.39 | 369.50K |
| 2026-08-24 | $16.69 | -0.30% | $16.74 | $17.00 | $16.39 | 654.70K |
| 2026-08-21 | $16.74 | +0.90% | $16.81 | $16.94 | $16.44 | 551.00K |
| 2026-08-20 | $16.59 | -3.77% | $17.01 | $17.47 | $16.56 | 582.30K |
| 2026-08-19 | $17.24 | -1.77% | $17.65 | $18.37 | $17.16 | 652.40K |
| 2026-08-18 | $17.55 | -0.62% | $17.77 | $18.15 | $17.50 | 541.30K |
| 2026-08-17 | $17.66 | -3.71% | $18.06 | $18.13 | $17.62 | 541.20K |
| 2026-08-14 | $18.34 | +0.55% | $18.10 | $18.45 | $17.73 | 451.30K |
| 2026-08-13 | $18.24 | +4.95% | $17.95 | $18.65 | $17.94 | 795.10K |
| 2026-08-12 | $17.38 | +0.06% | $17.51 | $17.51 | $17.00 | 469.60K |
| 2026-08-11 | $17.37 | +1.76% | $17.19 | $17.78 | $17.19 | 609.90K |
| 2026-08-10 | $17.07 | -1.04% | $17.22 | $17.52 | $17.00 | 686.20K |
| 2026-08-07 | $17.25 | +0.88% | $17.25 | $17.62 | $16.99 | 637.40K |
| 2026-08-06 | $17.10 | -3.28% | $17.60 | $17.73 | $17.05 | 563.10K |
| 2026-08-05 | $17.68 | -1.23% | $17.75 | $17.90 | $17.49 | 606.00K |
| 2026-08-04 | $17.90 | +0.11% | $17.95 | $18.00 | $17.62 | 748.60K |
| 2026-08-03 | $17.88 | +7.39% | $17.07 | $18.34 | $17.07 | 1.28M |
| 2026-07-31 | $16.65 | -2.75% | $17.15 | $17.59 | $16.24 | 935.10K |
| 2026-07-30 | $17.12 | +3.82% | $16.49 | $17.99 | $16.36 | 1.71M |
| 2026-07-29 | $16.49 | -16.55% | $18.51 | $19.00 | $16.04 | 2.55M |
| 2026-07-28 | $19.76 | +1.18% | $19.53 | $20.49 | $19.42 | 1.17M |
| 2026-07-27 | $19.53 | -1.31% | $20.08 | $20.40 | $19.33 | 1.02M |
| 2026-07-24 | $19.79 | +6.63% | $18.75 | $19.84 | $18.56 | 901.10K |
| 2026-07-23 | $18.56 | -1.38% | $18.54 | $18.87 | $18.29 | 609.30K |
| 2026-07-22 | $18.82 | -1.00% | $18.84 | $19.06 | $18.49 | 802.80K |
| 2026-07-21 | $19.01 | +0.64% | $18.85 | $19.30 | $18.61 | 785.90K |
| 2026-07-20 | $18.89 | -1.87% | $19.48 | $19.52 | $18.87 | 715.10K |
| 2026-07-17 | $19.25 | -3.02% | $19.55 | $19.84 | $19.14 | 945.20K |
| 2026-07-16 | $19.85 | +5.70% | $19.04 | $20.26 | $18.93 | 1.32M |
| 2026-07-15 | $18.78 | +2.07% | $18.46 | $19.13 | $18.36 | 772.00K |
| 2026-07-14 | $18.40 | -0.97% | $18.63 | $18.78 | $18.05 | 1.07M |
| 2026-07-13 | $18.58 | -1.12% | $18.67 | $18.91 | $18.18 | 803.30K |
| 2026-07-10 | $18.79 | +2.18% | $18.39 | $18.86 | $18.32 | 951.90K |
| 2026-07-09 | $18.39 | +6.30% | $17.30 | $18.41 | $17.01 | 939.70K |
| 2026-07-08 | $17.30 | -0.92% | $17.20 | $17.57 | $17.10 | 702.40K |
| 2026-07-07 | $17.46 | -3.96% | $18.75 | $18.75 | $17.31 | 1.11M |
| 2026-07-06 | $18.18 | +0.72% | $18.09 | $18.53 | $17.80 | 882.00K |
| 2026-07-02 | $18.05 | +0.89% | $18.06 | $18.34 | $17.76 | 682.90K |
| 2026-07-01 | $17.89 | -0.39% | $18.07 | $18.52 | $17.86 | 804.60K |
| 2026-06-30 | $17.96 | -4.16% | $18.64 | $18.64 | $17.90 | 935.90K |
| 2026-06-29 | $18.74 | -0.11% | $18.66 | $18.92 | $18.32 | 987.80K |
| 2026-06-26 | $18.76 | +3.65% | $18.00 | $18.90 | $18.00 | 2.16M |
| 2026-06-25 | $18.10 | +1.80% | $17.97 | $18.53 | $17.74 | 848.10K |
| 2026-06-24 | $17.78 | +0.51% | $17.86 | $18.25 | $17.67 | 720.10K |
| 2026-06-23 | $17.69 | +0.51% | $17.41 | $18.11 | $17.14 | 860.60K |
| 2026-06-22 | $17.60 | +0.11% | $17.70 | $17.82 | $17.37 | 841.20K |
| 2026-06-18 | $17.58 | +2.21% | $18.14 | $18.30 | $17.50 | 2.32M |
| 2026-06-17 | $17.20 | -2.88% | $17.66 | $17.81 | $17.09 | 791.50K |
| 2026-06-16 | $17.71 | +1.43% | $17.50 | $17.88 | $17.48 | 862.00K |
| 2026-06-15 | $17.46 | -1.74% | $18.09 | $18.19 | $17.39 | 891.50K |
| 2026-06-12 | $17.77 | +1.48% | $17.42 | $17.88 | $17.25 | 534.40K |
| 2026-06-11 | $17.51 | +2.46% | $17.21 | $17.58 | $16.75 | 580.50K |
| 2026-06-10 | $17.09 | -4.53% | $17.84 | $18.02 | $17.05 | 692.00K |
| 2026-06-09 | $17.90 | +5.67% | $17.20 | $18.05 | $17.08 | 1.09M |
| 2026-06-08 | $16.94 | -0.29% | $17.08 | $17.42 | $16.91 | 927.80K |
| 2026-06-05 | $16.99 | -3.25% | $17.49 | $17.83 | $16.78 | 867.90K |
| 2026-06-04 | $17.56 | +9.07% | $16.33 | $17.73 | $16.27 | 984.90K |
| 2026-06-03 | $16.10 | +2.74% | $15.47 | $16.18 | $15.36 | 766.30K |
| 2026-06-02 | $15.67 | 0.00% | $15.70 | $16.04 | $15.41 | 1.14M |
| 2026-06-01 | $15.67 | -2.31% | $15.94 | $16.05 | $15.35 | 800.30K |
| 2026-05-29 | $16.04 | -2.55% | $16.43 | $16.70 | $16.03 | 1.20M |
| 2026-05-28 | $16.46 | +8.36% | $15.25 | $16.62 | $15.20 | 1.34M |
| 2026-05-27 | $15.19 | 0.00% | $15.37 | $15.58 | $14.77 | 894.70K |
| 2026-05-26 | $15.19 | +0.60% | $15.12 | $15.45 | $14.74 | 842.20K |